Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.600	30.000	29.600	29.750	26.982	27,000
2023-02-07	30.000	30.000	29.750	29.850	27.072	11,250
2023-02-06	29.700	29.950	29.650	29.950	27.163	21,000
2023-02-03	29.800	29.950	29.650	29.950	27.163	16,000
2023-02-02	29.900	30.000	29.900	29.900	27.118	19,000
2023-02-01	30.000	30.100	29.750	29.750	26.982	11,000
2023-01-31	30.000	30.100	29.900	30.050	27.254	18,000
2023-01-30	29.650	30.900	29.300	30.900	28.025	22,000
2023-01-17	29.450	29.450	29.100	29.400	26.664	8,000
2023-01-16	29.250	29.350	29.000	29.300	26.574	11,000
2023-01-13	29.800	29.800	29.200	29.400	26.664	22,000
2023-01-12	30.100	30.100	29.800	29.950	27.163	12,000
2023-01-11	30.700	30.700	29.950	29.950	27.163	14,000
2023-01-10	30.400	30.650	29.850	30.350	27.526	15,000
2023-01-09	29.650	30.200	29.650	30.200	27.390	24,001
2023-01-06	29.850	29.850	29.400	29.400	26.664	9,116
2023-01-05	29.700	29.950	29.400	29.700	26.936	17,004
2023-01-04	30.050	30.050	29.650	29.750	26.982	12,000
2023-01-03	30.200	30.200	29.750	29.750	26.982	20,000
2022-12-30	29.650	30.250	29.600	30.250	27.435	36,000
2022-12-29	29.700	30.200	29.500	29.500	26.755	37,000
2022-12-28	30.050	30.800	29.750	30.000	27.208	43,033
2022-12-27	30.100	30.250	30.050	30.050	27.254	18,000
2022-12-26	30.450	30.450	30.150	30.250	27.435	11,000
2022-12-23	30.250	30.300	29.950	30.300	27.481	8,000
2022-12-22	30.100	30.450	30.100	30.300	27.481	7,000
2022-12-21	30.300	30.900	30.050	30.100	27.299	24,000
2022-12-20	30.600	30.900	30.350	30.350	27.526	30,035
2022-12-19	30.650	31.250	30.650	30.800	27.934	21,000
2022-12-16	30.800	31.900	30.800	31.250	28.342	13,000
2022-12-15	32.050	32.050	31.750	31.800	28.841	20,000
2022-12-14	31.950	32.200	31.950	32.000	29.022	36,000
2022-12-13	31.950	31.950	31.800	31.950	28.977	21,000
2022-12-12	31.900	32.050	31.900	31.950	28.977	10,000
2022-12-09	32.100	32.150	32.050	32.050	29.068	46,000
2022-12-08	31.900	32.350	31.900	32.150	29.158	11,000
2022-12-07	33.300	33.300	32.950	32.950	29.884	16,001
2022-12-06	33.300	33.300	33.000	33.300	30.201	37,000
2022-12-05	33.700	33.700	33.200	33.700	30.564	10,000
2022-12-02	33.850	33.850	33.500	33.700	30.564	8,000
2022-12-01	33.700	33.900	33.600	33.850	30.700	13,000
2022-11-30	34.550	34.550	33.300	33.800	30.655	29,000
2022-11-29	33.600	34.100	33.250	34.100	30.927	10,000
2022-11-28	34.250	34.250	33.150	33.600	30.473	16,040
2022-11-25	34.250	34.250	34.250	34.250	31.063	1,000
2022-11-24	32.800	33.600	32.600	33.600	30.473	21,000
2022-11-23	32.300	32.550	32.300	32.550	29.521	103,000
2022-11-22	32.300	32.450	32.250	32.450	29.430	11,000
2022-11-21	33.400	33.400	31.700	32.100	29.113	42,000
2022-11-18	33.900	33.900	33.400	33.400	30.292	13,000
2022-11-17	34.250	34.250	33.900	33.900	30.746	15,000
2022-11-16	34.500	34.500	34.450	34.450	31.244	20,001
2022-11-15	35.000	35.000	34.400	34.750	31.516	30,000
2022-11-14	34.600	34.700	34.600	34.700	31.471	5,000
2022-11-11	34.250	34.750	34.250	34.700	31.471	19,000
2022-11-10	35.000	35.000	34.400	34.700	31.471	31,000
2022-11-09	35.000	35.000	34.350	34.850	31.607	105,000
2022-11-08	34.800	35.000	34.100	34.450	31.244	45,040
2022-11-07	33.800	34.200	33.750	34.050	30.882	15,000
2022-11-04	32.750	34.100	32.750	34.100	30.927	20,000

← NewerPage 16 of 21 · 1,221 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.