Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.400	29.550	29.400	29.400	26.664	8,000
2023-08-04	29.550	29.550	29.550	29.550	26.800	0
2023-08-02	29.400	29.550	29.400	29.550	26.800	2,000
2023-08-01	29.700	29.700	29.700	29.700	26.936	2,000
2023-07-31	29.750	29.850	29.750	29.750	26.982	14,000
2023-07-28	29.450	29.700	29.450	29.700	26.936	3,000
2023-07-27	29.350	29.700	29.350	29.700	26.936	8,000
2023-07-26	29.200	29.400	29.200	29.300	26.574	17,187
2023-07-25	29.450	29.850	29.400	29.400	26.664	10,100
2023-07-24	29.550	29.600	29.400	29.550	26.800	8,177
2023-07-21	29.850	29.850	29.500	29.550	26.800	10,000
2023-07-20	29.800	29.850	29.700	29.700	26.936	9,000
2023-07-19	29.800	29.850	29.050	29.650	26.891	23,000
2023-07-18	30.450	30.450	29.650	29.800	27.027	18,000
2023-07-17	29.950	29.950	29.950	29.950	27.163	1,000
2023-07-14	29.800	29.800	29.800	29.800	27.027	3,698
2023-07-13	30.250	30.250	29.850	30.200	27.390	16,512
2023-07-12	30.100	30.350	29.800	29.850	27.072	14,000
2023-07-11	29.900	30.200	29.650	29.750	26.982	14,003
2023-07-10	29.600	30.050	29.450	29.550	26.800	19,060
2023-07-07	30.000	30.000	29.200	29.600	26.846	14,000
2023-07-06	30.300	30.400	30.050	30.100	27.299	19,088
2023-07-05	30.550	30.550	30.500	30.550	27.707	7,000
2023-07-04	30.250	31.000	30.250	30.700	27.843	8,000
2023-07-03	30.750	30.950	30.750	30.950	28.070	7,000
2023-06-30	30.250	31.000	30.250	31.000	28.115	6,000
2023-06-29	30.700	31.150	30.700	31.150	28.251	6,000
2023-06-28	30.700	31.400	30.700	31.400	28.478	8,000
2023-06-27	31.650	31.900	31.300	31.600	28.660	21,050
2023-06-26	31.450	31.450	30.500	31.450	28.523	32,001
2023-06-21	29.950	31.500	29.950	31.500	28.569	52,001
2023-06-20	30.350	30.350	30.050	30.050	27.254	6,018
2023-06-19	30.000	30.150	30.000	30.150	27.344	5,000
2023-06-16	30.700	30.700	30.150	30.450	27.617	9,000
2023-06-15	29.950	30.650	29.900	30.650	27.798	29,000
2023-06-14	30.000	30.100	29.950	30.100	27.299	6,025
2023-06-13	30.100	30.550	30.100	30.150	27.344	11,000
2023-06-12	30.000	30.300	29.900	30.300	27.481	11,000
2023-06-09	29.900	30.300	29.900	30.300	27.481	13,000
2023-06-08	29.800	30.100	29.800	30.100	27.299	8,000
2023-06-07	29.950	30.100	29.800	30.100	27.299	11,000
2023-06-06	29.950	30.150	29.900	29.900	27.118	14,000
2023-06-05	29.900	30.200	29.900	29.950	27.163	9,000
2023-06-02	29.850	30.450	29.850	30.200	27.390	10,000
2023-06-01	29.850	29.850	29.850	29.850	27.072	4,000
2023-05-31	29.900	30.000	29.900	29.900	27.118	7,000
2023-05-30	30.400	30.500	29.950	29.950	27.163	20,000
2023-05-29	29.750	30.000	29.650	30.000	27.208	6,000
2023-05-26	29.900	29.900	29.750	29.750	26.982	4,000
2023-05-25	29.950	30.300	29.900	29.900	27.118	12,000
2023-05-24	29.700	30.100	29.650	30.100	27.299	7,000
2023-05-23	29.750	30.100	29.750	29.850	27.072	10,000
2023-05-22	29.850	30.050	29.850	29.950	27.163	6,000
2023-05-19	29.900	30.800	29.900	30.300	27.481	23,050
2023-05-18	29.550	30.400	29.550	30.400	27.571	23,000
2023-05-17	29.950	29.950	29.400	29.900	27.118	25,000
2023-05-16	29.050	29.600	29.050	29.600	26.846	7,000
2023-05-15	29.200	29.200	29.000	29.050	26.347	5,000
2023-05-12	29.200	29.200	29.200	29.200	26.483	4,015
2023-05-11	30.000	30.450	29.400	29.400	26.664	12,000

← NewerPage 14 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.