Tonlin Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.300	27.300	27.050	27.050	24.533	708,000
2024-05-03	27.300	27.300	27.100	27.300	24.760	18,000
2024-05-02	27.000	27.400	27.000	27.300	24.760	21,000
2024-04-30	27.300	27.350	27.300	27.300	24.760	5,000
2024-04-29	27.350	27.400	27.000	27.350	24.805	52,001
2024-04-26	27.300	27.350	27.100	27.350	24.805	21,000
2024-04-25	27.300	27.350	27.200	27.200	24.669	4,000
2024-04-24	27.400	27.500	27.100	27.250	24.714	34,000
2024-04-23	26.900	27.350	26.800	27.350	24.805	30,000
2024-04-22	27.000	27.200	26.800	27.150	24.624	35,000
2024-04-19	26.600	27.000	26.350	26.950	24.442	47,755
2024-04-18	26.350	27.150	26.200	27.000	24.488	74,000
2024-04-17	26.600	27.200	26.550	26.700	24.216	80,085
2024-04-16	27.100	27.200	26.300	27.000	24.488	62,101
2024-04-15	27.200	27.250	26.900	27.000	24.488	15,101
2024-04-12	27.200	27.250	27.000	27.100	24.578	17,000
2024-04-11	27.200	27.250	27.000	27.200	24.669	14,000
2024-04-10	27.200	27.300	26.950	27.200	24.669	16,000
2024-04-09	27.150	27.300	27.000	27.200	24.669	25,000
2024-04-08	27.100	27.350	27.000	27.250	24.714	28,000
2024-04-03	27.300	27.350	26.950	27.300	24.760	25,000
2024-04-02	27.150	27.400	27.000	27.100	24.578	42,000
2024-04-01	27.450	27.450	27.050	27.100	24.578	30,000
2024-03-29	27.400	27.400	27.400	27.400	24.850	2,000
2024-03-28	27.450	27.450	27.050	27.300	24.760	32,000
2024-03-27	27.250	27.500	27.100	27.400	24.850	47,110
2024-03-26	27.400	27.500	27.100	27.450	24.896	34,000
2024-03-25	27.050	27.400	27.050	27.400	24.850	24,000
2024-03-22	27.350	27.500	27.050	27.050	24.533	34,000
2024-03-21	27.400	27.500	26.300	27.100	24.578	46,000
2024-03-20	27.000	27.550	27.000	27.050	24.533	43,000
2024-03-19	27.400	27.600	27.000	27.150	24.624	70,000
2024-03-18	27.650	27.650	27.200	27.650	25.077	51,000
2024-03-15	27.250	27.550	27.200	27.550	24.986	32,000
2024-03-14	27.700	27.700	27.250	27.600	25.032	33,000
2024-03-13	27.200	27.750	27.200	27.650	25.077	52,000
2024-03-12	27.650	27.700	27.450	27.650	25.077	36,000
2024-03-11	27.700	27.800	27.300	27.700	25.122	64,000
2024-03-08	27.050	27.750	27.000	27.700	25.122	80,000
2024-03-07	27.200	27.600	27.050	27.450	24.896	20,000
2024-03-06	27.500	27.500	27.500	27.500	24.941	1,000
2024-03-05	27.600	27.800	27.200	27.500	24.941	25,000
2024-03-04	27.350	27.900	27.350	27.600	25.032	41,000
2024-03-01	27.450	27.750	27.300	27.700	25.122	49,000
2024-02-29	27.800	27.800	27.550	27.600	25.032	5,000
2024-02-27	27.600	27.800	27.400	27.750	25.168	31,000
2024-02-26	27.850	27.900	27.800	27.900	25.304	5,000
2024-02-23	27.500	27.900	27.450	27.850	25.258	21,000
2024-02-22	27.950	28.000	27.600	27.900	25.304	21,000
2024-02-21	27.300	28.000	27.300	27.900	25.304	42,000
2024-02-20	27.950	27.950	27.600	27.900	25.304	11,249
2024-02-19	27.900	27.900	27.450	27.900	25.304	25,051
2024-02-16	27.800	27.950	27.600	27.600	25.032	33,000
2024-02-15	27.900	28.000	27.350	27.800	25.213	25,005
2024-02-05	26.950	27.600	26.950	27.600	25.032	49,000
2024-02-02	27.600	27.800	27.400	27.600	25.032	47,000
2024-02-01	27.550	27.600	27.250	27.500	24.941	20,000
2024-01-31	27.500	27.800	27.200	27.300	24.760	36,000
2024-01-30	27.350	27.700	27.250	27.500	24.941	51,000
2024-01-29	27.350	27.450	27.100	27.450	24.896	30,074

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1.0400 TWD
2025-03-31	0.9500 TWD
2024-07-10	0.3403 TWD
2022-04-14	0.5000 TWD
2021-04-22	0.5000 TWD
2020-04-22	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.