Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.000	27.600	27.000	27.350	24.805	49,000
2024-01-25	26.700	27.100	26.400	27.100	24.578	30,000
2024-01-24	26.600	26.600	26.050	26.550	24.079	35,031
2024-01-23	25.450	25.950	25.350	25.850	23.445	37,000
2024-01-22	25.400	25.550	25.300	25.450	23.082	10,000
2024-01-19	25.200	25.600	25.000	25.400	23.036	20,000
2024-01-18	25.300	25.450	25.200	25.400	23.036	6,584
2024-01-17	25.650	25.700	25.300	25.350	22.991	51,000
2024-01-16	26.450	26.450	25.100	26.000	23.581	67,000
2024-01-15	26.850	26.850	26.550	26.650	24.170	31,000
2024-01-12	27.100	27.100	26.850	26.850	24.352	12,150
2024-01-11	26.850	27.050	26.800	27.050	24.533	37,000
2024-01-10	27.300	27.300	26.800	27.050	24.533	24,000
2024-01-09	27.600	27.600	27.000	27.300	24.760	17,000
2024-01-08	27.200	27.200	26.950	26.950	24.442	32,000
2024-01-05	27.200	27.400	27.200	27.300	24.760	6,000
2024-01-04	27.250	27.300	27.200	27.250	24.714	8,000
2024-01-03	27.450	27.450	27.200	27.400	24.850	46,000
2024-01-02	27.900	27.900	27.350	27.450	24.896	48,000
2023-12-29	28.300	28.350	27.850	28.100	25.485	54,000
2023-12-28	28.600	28.600	28.250	28.350	25.712	25,000
2023-12-27	28.300	28.700	28.300	28.300	25.667	70,011
2023-12-26	28.250	28.550	28.250	28.550	25.893	56,000
2023-12-25	28.100	28.450	28.100	28.350	25.712	43,000
2023-12-22	27.850	28.300	27.850	28.300	25.667	30,000
2023-12-21	27.750	28.550	27.750	28.250	25.621	33,100
2023-12-20	28.000	28.000	27.850	27.950	25.349	10,000
2023-12-19	28.000	28.200	27.950	27.950	25.349	12,215
2023-12-18	28.150	28.450	28.100	28.350	25.712	9,000
2023-12-15	28.000	28.600	27.750	28.450	25.803	64,022
2023-12-14	27.950	28.050	27.900	28.050	25.440	16,000
2023-12-13	28.100	28.100	28.000	28.000	25.395	9,000
2023-12-12	28.200	28.200	28.000	28.200	25.576	23,111
2023-12-11	27.850	28.800	27.850	28.200	25.576	30,000
2023-12-08	27.650	27.850	27.600	27.850	25.258	12,000
2023-12-07	27.600	28.250	27.600	27.850	25.258	7,000
2023-12-06	27.850	27.850	27.600	27.600	25.032	5,000
2023-12-05	27.600	27.800	27.550	27.800	25.213	4,000
2023-12-04	27.650	27.800	27.650	27.800	25.213	6,098
2023-12-01	27.650	27.650	27.650	27.650	25.077	3,000
2023-11-30	28.150	28.150	27.800	28.000	25.395	6,029
2023-11-29	28.150	28.150	27.800	27.950	25.349	6,030
2023-11-28	27.800	28.250	27.800	28.250	25.621	20,000
2023-11-27	27.850	28.000	27.850	27.950	25.349	11,000
2023-11-24	28.800	28.800	28.400	28.400	25.757	8,000
2023-11-23	28.700	28.750	28.500	28.750	26.075	9,000
2023-11-22	28.650	28.650	28.650	28.650	25.984	8,000
2023-11-21	28.300	29.500	28.300	29.000	26.301	56,000
2023-11-20	28.300	28.900	28.200	28.700	26.029	24,291
2023-11-17	28.000	28.400	27.850	28.200	25.576	20,100
2023-11-16	27.700	27.950	27.650	27.750	25.168	7,000
2023-11-15	27.600	28.000	27.600	28.000	25.395	7,000
2023-11-14	28.000	28.000	27.650	27.950	25.349	9,000
2023-11-13	27.750	27.850	27.500	27.850	25.258	5,000
2023-11-10	27.800	27.850	27.700	27.850	25.258	7,010
2023-11-09	28.100	28.150	27.800	28.000	25.395	14,000
2023-11-08	28.100	28.150	27.850	28.100	25.485	12,000
2023-11-07	27.650	28.050	27.650	28.050	25.440	11,000
2023-11-06	27.800	27.850	27.650	27.850	25.258	3,000
2023-11-03	28.100	28.100	27.550	27.700	25.122	7,000

← NewerPage 12 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.