Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.600	29.800	29.600	29.800	27.027	8,000
2023-05-09	29.750	29.900	29.750	29.800	27.027	12,000
2023-05-08	29.800	29.800	29.800	29.800	27.027	1,000
2023-05-05	29.650	30.000	29.650	30.000	27.208	5,000
2023-05-04	29.600	29.600	29.600	29.600	26.846	1,000
2023-05-03	29.600	29.600	29.600	29.600	26.846	1,000
2023-05-02	29.550	29.550	29.500	29.550	26.800	6,000
2023-04-28	29.100	30.300	29.100	29.500	26.755	6,000
2023-04-27	29.350	29.350	29.350	29.350	26.619	0
2023-04-26	29.350	29.350	29.350	29.350	26.619	0
2023-04-25	29.350	29.350	29.300	29.350	26.619	9,000
2023-04-24	29.750	29.800	29.650	29.650	26.891	6,000
2023-04-21	31.550	31.550	29.750	29.750	26.982	14,000
2023-04-20	29.500	29.750	29.500	29.750	26.982	8,259
2023-04-19	29.600	29.650	29.600	29.650	26.891	2,065
2023-04-18	29.650	29.650	29.650	29.650	26.891	1,000
2023-04-17	29.650	29.650	29.650	29.650	26.891	4,000
2023-04-14	29.700	29.700	29.650	29.650	26.891	7,000
2023-04-13	29.850	29.850	29.700	29.800	27.027	17,064
2023-04-12	29.900	30.000	29.850	29.850	27.072	9,000
2023-04-11	29.950	30.000	29.900	29.900	27.118	11,000
2023-04-10	30.000	30.200	30.000	30.200	27.390	5,000
2023-04-07	30.200	30.200	30.200	30.200	27.390	5,000
2023-04-06	30.450	30.450	30.450	30.450	27.617	4,010
2023-03-31	30.500	30.550	30.500	30.550	27.707	2,000
2023-03-30	30.450	30.500	30.450	30.500	27.662	8,000
2023-03-29	30.350	30.550	30.350	30.500	27.662	19,000
2023-03-28	30.700	30.700	30.300	30.450	27.617	8,000
2023-03-27	30.400	30.550	30.400	30.400	27.571	14,000
2023-03-24	30.700	30.700	30.200	30.250	27.435	8,000
2023-03-23	30.250	30.400	30.250	30.300	27.481	12,000
2023-03-22	30.200	30.250	30.200	30.250	27.435	5,000
2023-03-21	30.100	30.550	30.100	30.550	27.707	7,000
2023-03-20	30.100	30.250	30.100	30.250	27.435	7,000
2023-03-17	29.900	30.300	29.900	30.300	27.481	5,001
2023-03-16	29.900	30.050	29.800	30.050	27.254	8,000
2023-03-15	30.050	30.200	30.050	30.050	27.254	6,000
2023-03-14	30.500	30.500	30.050	30.100	27.299	10,000
2023-03-13	30.100	30.950	30.000	30.000	27.208	24,000
2023-03-10	30.250	30.250	29.800	30.100	27.299	12,000
2023-03-09	30.000	30.050	30.000	30.050	27.254	8,000
2023-03-08	30.300	30.300	30.000	30.000	27.208	6,001
2023-03-07	30.400	30.400	30.300	30.300	27.481	10,000
2023-03-06	30.350	30.400	30.300	30.400	27.571	14,000
2023-03-03	30.500	30.500	30.350	30.350	27.526	19,000
2023-03-02	30.200	30.400	30.200	30.400	27.571	11,000
2023-03-01	30.200	30.200	30.200	30.200	27.390	16,026
2023-02-24	30.050	30.200	30.000	30.200	27.390	20,000
2023-02-23	29.700	30.350	29.650	30.150	27.344	19,068
2023-02-22	29.700	29.700	29.650	29.700	26.936	17,025
2023-02-21	29.600	29.700	29.550	29.700	26.936	16,000
2023-02-20	29.350	29.600	29.350	29.550	26.800	11,000
2023-02-17	29.400	29.600	29.400	29.600	26.846	4,000
2023-02-16	29.500	29.500	29.300	29.500	26.755	11,000
2023-02-15	29.450	29.500	29.250	29.500	26.755	7,000
2023-02-14	29.250	29.400	29.200	29.400	26.664	8,000
2023-02-13	28.950	29.800	28.950	29.200	26.483	17,000
2023-02-10	29.750	29.750	29.500	29.500	26.755	5,000
2023-02-09	29.450	29.600	29.450	29.500	26.755	21,010
2023-02-08	29.600	30.000	29.600	29.750	26.982	27,000

← NewerPage 15 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.