Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.600	30.600	30.150	30.250	27.435	7,000
2022-08-05	30.600	30.650	30.300	30.300	27.481	111,000
2022-08-04	30.100	30.550	30.100	30.400	27.571	10,000
2022-08-03	30.000	30.750	30.000	30.400	27.571	10,000
2022-08-02	30.450	30.450	30.050	30.450	27.617	169,000
2022-08-01	30.900	30.900	30.900	30.900	28.025	1,000
2022-07-29	31.100	31.150	30.600	30.700	27.843	7,000
2022-07-28	31.450	31.450	30.600	30.650	27.798	171,000
2022-07-27	31.300	31.450	30.700	31.400	28.478	17,000
2022-07-26	30.500	31.100	30.200	31.100	28.206	20,000
2022-07-25	30.650	30.650	30.100	30.500	27.662	111,000
2022-07-22	29.800	30.600	29.800	30.400	27.571	11,000
2022-07-21	30.800	30.800	30.050	30.250	27.435	3,000
2022-07-20	30.200	30.550	30.000	30.000	27.208	20,000
2022-07-19	30.850	30.850	30.000	30.500	27.662	6,000
2022-07-18	29.850	30.250	29.850	30.150	27.344	21,000
2022-07-15	30.200	30.300	30.200	30.300	27.481	11,001
2022-07-14	30.500	30.800	30.500	30.700	27.843	14,000
2022-07-13	30.850	30.950	30.800	30.950	28.070	3,000
2022-07-12	30.850	30.850	30.250	30.850	27.979	29,000
2022-07-11	31.100	31.100	30.750	30.850	27.979	7,000
2022-07-08	31.150	31.150	30.750	31.050	28.161	16,000
2022-07-07	31.350	31.500	30.800	31.050	28.161	16,000
2022-07-06	31.500	31.500	31.350	31.350	28.433	8,000
2022-07-05	31.700	32.050	31.250	31.900	28.932	30,000
2022-07-04	31.100	32.100	31.100	31.700	28.750	25,000
2022-07-01	31.400	31.400	30.800	31.350	28.433	15,000
2022-06-30	31.250	31.400	31.000	31.400	28.478	7,000
2022-06-29	31.300	31.600	31.300	31.600	28.660	5,000
2022-06-28	31.500	31.900	31.500	31.750	28.796	3,000
2022-06-27	31.400	32.100	31.400	31.900	28.932	33,069
2022-06-24	30.800	31.400	30.800	31.400	28.478	3,000
2022-06-23	30.550	30.950	30.550	30.950	28.070	3,000
2022-06-22	31.350	31.350	30.850	30.850	27.979	10,000
2022-06-21	30.700	31.200	30.650	31.200	28.297	16,000
2022-06-20	31.500	31.500	30.550	30.550	27.707	8,000
2022-06-17	30.950	31.250	30.800	31.150	28.251	17,000
2022-06-16	30.900	31.450	30.900	31.250	28.342	8,000
2022-06-15	31.450	31.450	30.600	31.200	28.297	53,155
2022-06-14	31.300	31.300	30.600	30.750	27.889	32,000
2022-06-13	32.000	32.000	30.900	31.250	28.342	55,000
2022-06-10	31.850	32.550	31.800	32.000	29.022	28,000
2022-06-09	32.550	32.550	31.750	32.000	29.022	13,000
2022-06-08	32.200	32.200	31.750	31.750	28.796	11,001
2022-06-07	31.900	32.150	31.350	32.150	29.158	12,000
2022-06-06	31.850	32.100	31.800	32.100	29.113	10,000
2022-06-02	32.150	32.350	32.000	32.050	29.068	7,000
2022-06-01	32.000	32.200	32.000	32.050	29.068	7,000
2022-05-31	32.050	32.050	31.900	32.000	29.022	4,000
2022-05-30	32.200	32.750	32.200	32.300	29.294	13,000
2022-05-27	32.400	33.000	32.200	32.600	29.566	15,000
2022-05-26	32.400	33.650	32.000	32.400	29.385	26,000
2022-05-25	31.750	32.400	31.700	32.400	29.385	9,000
2022-05-24	32.350	32.500	31.950	31.950	28.977	12,000
2022-05-23	31.750	33.250	31.750	33.250	30.156	7,000
2022-05-20	31.900	32.450	31.500	31.850	28.886	18,000
2022-05-19	31.450	31.500	31.400	31.450	28.523	10,000
2022-05-18	33.700	33.700	31.800	32.250	29.249	21,000
2022-05-17	33.200	33.200	32.450	32.450	29.430	6,010
2022-05-16	32.800	32.800	32.200	32.200	29.204	3,000

← NewerPage 18 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.