Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.000	28.150	27.700	27.700	25.122	9,000
2023-11-01	27.350	27.950	27.350	27.950	25.349	6,061
2023-10-31	27.300	27.500	27.250	27.500	24.941	3,000
2023-10-30	27.400	27.700	27.400	27.500	24.941	6,000
2023-10-27	27.750	27.750	27.300	27.500	24.941	5,000
2023-10-26	27.500	27.500	27.500	27.500	24.941	1,000
2023-10-25	27.250	27.750	27.250	27.750	25.168	3,000
2023-10-24	27.300	27.300	27.250	27.250	24.714	2,000
2023-10-23	27.200	27.200	27.200	27.200	24.669	1,000
2023-10-20	27.400	27.400	27.100	27.200	24.669	3,000
2023-10-19	27.700	27.700	27.700	27.700	25.122	1,000
2023-10-18	27.350	27.350	27.350	27.350	24.805	2,000
2023-10-17	27.650	27.650	27.400	27.450	24.896	7,054
2023-10-16	27.300	27.400	27.300	27.400	24.850	5,138
2023-10-13	27.250	27.700	27.250	27.300	24.760	17,000
2023-10-12	28.000	28.000	27.200	27.550	24.986	21,000
2023-10-11	27.100	28.300	27.100	27.400	24.850	15,000
2023-10-06	27.000	27.100	26.950	27.100	24.578	10,000
2023-10-05	27.000	27.100	26.900	27.100	24.578	7,000
2023-10-04	27.000	27.050	26.550	27.050	24.533	14,159
2023-10-03	27.000	27.000	27.000	27.000	24.488	3,000
2023-10-02	27.050	27.700	27.000	27.000	24.488	14,000
2023-09-28	27.000	27.000	27.000	27.000	24.488	6,000
2023-09-27	27.000	27.200	27.000	27.000	24.488	14,000
2023-09-26	27.050	27.100	27.000	27.000	24.488	17,000
2023-09-25	27.100	27.350	27.100	27.350	24.805	8,000
2023-09-22	27.200	27.400	27.100	27.400	24.850	7,000
2023-09-21	27.200	27.250	27.000	27.250	24.714	14,001
2023-09-20	27.150	27.450	27.100	27.450	24.896	13,000
2023-09-19	27.250	27.400	27.150	27.400	24.850	13,000
2023-09-18	27.500	27.600	27.400	27.400	24.850	15,000
2023-09-15	27.800	27.900	27.400	27.900	25.304	19,000
2023-09-14	27.300	27.800	27.250	27.800	25.213	13,071
2023-09-13	27.200	27.400	27.200	27.400	24.850	8,000
2023-09-12	27.300	27.300	27.150	27.300	24.760	9,003
2023-09-11	27.600	27.800	27.300	27.300	24.760	16,000
2023-09-08	27.550	27.750	27.500	27.750	25.168	6,006
2023-09-07	28.100	28.100	27.100	27.500	24.941	46,000
2023-09-06	28.300	28.300	28.050	28.150	25.531	7,000
2023-09-05	28.250	28.500	28.200	28.500	25.848	10,008
2023-09-04	28.500	28.500	28.250	28.250	25.621	8,000
2023-09-01	28.300	28.450	28.250	28.450	25.803	5,000
2023-08-31	28.150	28.650	28.150	28.400	25.757	6,000
2023-08-30	28.500	28.850	28.300	28.650	25.984	7,000
2023-08-29	28.850	28.850	28.000	28.550	25.893	4,000
2023-08-28	28.250	28.250	28.200	28.250	25.621	7,000
2023-08-25	28.100	28.450	28.100	28.450	25.803	5,000
2023-08-24	28.400	28.500	28.150	28.500	25.848	9,000
2023-08-23	28.400	28.400	28.400	28.400	25.757	3,000
2023-08-22	28.450	28.700	28.300	28.700	26.029	8,000
2023-08-21	28.600	28.600	28.600	28.600	25.939	8,618
2023-08-18	28.800	28.800	28.700	28.700	26.029	2,000
2023-08-17	28.500	29.000	28.500	29.000	26.301	5,000
2023-08-16	28.900	28.900	28.850	28.850	26.165	4,000
2023-08-15	29.800	29.800	28.900	29.050	26.347	7,000
2023-08-14	29.000	29.000	29.000	29.000	26.301	1,000
2023-08-11	29.000	29.000	29.000	29.000	26.301	5,162
2023-08-10	29.450	29.450	29.000	29.000	26.301	4,000
2023-08-09	29.300	29.300	29.250	29.300	26.574	3,000
2023-08-08	29.400	29.400	28.600	29.400	26.664	7,000

← NewerPage 13 of 21 · 1,215 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.