Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.050	33.050	33.000	33.050	29.975	11,000
2022-11-01	33.150	33.500	32.800	33.000	29.929	38,000
2022-10-31	32.850	33.100	32.850	32.900	29.839	11,000
2022-10-28	32.850	33.200	32.750	32.750	29.703	15,000
2022-10-27	32.250	33.500	32.250	32.850	29.793	67,000
2022-10-26	32.000	32.700	31.950	32.250	29.249	13,035
2022-10-25	31.400	31.800	31.050	31.800	28.841	30,000
2022-10-24	31.300	31.300	31.200	31.200	28.297	5,000
2022-10-21	30.700	31.250	30.700	31.000	28.115	11,000
2022-10-20	30.600	31.000	30.600	30.750	27.889	12,000
2022-10-19	30.750	31.000	30.750	30.900	28.025	14,000
2022-10-18	30.600	30.750	30.550	30.600	27.753	14,000
2022-10-17	30.500	30.950	30.500	30.950	28.070	6,000
2022-10-14	30.400	31.050	30.400	30.850	27.979	23,002
2022-10-13	30.450	30.600	30.350	30.550	27.707	20,000
2022-10-12	30.500	30.600	30.350	30.600	27.753	11,001
2022-10-11	30.800	30.800	30.350	30.500	27.662	9,000
2022-10-07	30.450	30.700	30.300	30.700	27.843	16,000
2022-10-06	31.200	31.200	30.400	30.600	27.753	12,007
2022-10-05	30.950	30.950	30.350	30.350	27.526	18,000
2022-10-04	30.300	30.500	30.250	30.400	27.571	20,000
2022-10-03	30.450	30.500	30.150	30.250	27.435	18,000
2022-09-30	30.150	30.450	30.100	30.350	27.526	23,000
2022-09-29	30.450	30.500	30.000	30.150	27.344	30,000
2022-09-28	32.350	32.350	29.900	29.900	27.118	110,000
2022-09-27	31.050	31.850	31.050	31.850	28.886	7,000
2022-09-26	31.850	33.350	31.550	31.700	28.750	122,001
2022-09-23	30.500	33.550	30.450	31.800	28.841	152,000
2022-09-22	30.400	30.700	30.350	30.700	27.843	12,000
2022-09-21	30.400	30.800	30.400	30.400	27.571	27,000
2022-09-20	30.800	30.800	30.350	30.800	27.934	19,000
2022-09-19	30.450	30.800	30.100	30.450	27.617	12,000
2022-09-16	30.450	30.600	30.400	30.550	27.707	8,000
2022-09-15	31.500	31.500	30.550	30.550	27.707	14,000
2022-09-14	30.100	30.550	30.100	30.500	27.662	28,000
2022-09-13	30.750	30.800	30.750	30.750	27.889	7,000
2022-09-12	30.600	31.150	30.600	30.950	28.070	9,001
2022-09-08	30.650	30.750	30.550	30.750	27.889	5,001
2022-09-07	30.600	30.650	30.450	30.600	27.753	17,000
2022-09-06	30.600	31.000	30.550	31.000	28.115	10,000
2022-09-05	30.600	30.750	30.550	30.750	27.889	7,001
2022-09-02	30.550	30.800	30.450	30.800	27.934	16,000
2022-09-01	30.400	30.700	30.200	30.450	27.617	40,000
2022-08-31	31.000	31.150	30.850	31.150	28.251	266,000
2022-08-30	30.550	31.100	30.550	31.100	28.206	14,000
2022-08-29	31.000	31.000	30.400	31.000	28.115	29,000
2022-08-26	30.600	31.300	30.600	31.250	28.342	9,999
2022-08-25	30.550	31.200	30.550	30.700	27.843	102,000
2022-08-24	30.750	30.750	30.700	30.700	27.843	158,000
2022-08-23	30.800	30.850	30.750	30.750	27.889	7,000
2022-08-22	31.200	31.200	31.150	31.200	28.297	10,000
2022-08-19	31.200	31.600	31.150	31.600	28.660	11,000
2022-08-18	31.700	31.700	31.200	31.450	28.523	25,876
2022-08-17	31.200	31.250	31.100	31.150	28.251	21,000
2022-08-16	31.550	31.900	31.500	31.600	28.660	156,000
2022-08-15	31.450	32.500	31.450	31.650	28.705	15,000
2022-08-12	30.600	31.600	30.250	31.450	28.523	68,000
2022-08-11	30.150	30.400	30.150	30.300	27.481	8,000
2022-08-10	30.400	30.450	30.100	30.100	27.299	13,000
2022-08-09	30.250	30.650	30.200	30.200	27.390	13,000

← NewerPage 17 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.