Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.800	32.800	32.200	32.200	29.204	3,000
2022-05-13	32.700	33.600	32.700	33.300	30.201	22,000
2022-05-12	33.200	33.550	32.500	33.350	30.247	13,000
2022-05-11	32.900	33.550	32.900	33.550	30.428	5,000
2022-05-10	34.200	34.200	33.600	33.600	30.473	4,000
2022-05-09	32.700	33.600	32.700	33.500	30.383	8,000
2022-05-06	33.450	33.450	33.450	33.450	30.337	3,002
2022-05-05	34.350	34.350	34.350	34.350	31.154	1,000
2022-05-04	34.800	34.800	34.400	34.400	31.199	5,000
2022-05-03	33.500	34.450	33.500	33.800	30.655	22,000
2022-04-29	33.550	34.200	33.550	34.000	30.836	7,000
2022-04-28	34.050	34.050	34.050	34.050	30.882	0
2022-04-27	33.400	34.050	33.400	34.050	30.882	14,000
2022-04-26	34.050	34.050	33.550	33.550	30.428	4,000
2022-04-25	33.700	34.600	33.650	34.450	31.244	7,008
2022-04-22	33.550	34.450	33.300	34.350	31.154	25,000
2022-04-21	33.400	34.200	33.400	34.200	31.018	6,000
2022-04-20	33.800	34.550	33.750	33.800	30.655	8,010
2022-04-19	31.250	34.500	31.250	33.750	30.609	87,002
2022-04-18	31.350	31.800	31.200	31.400	28.478	13,000
2022-04-15	31.050	31.750	31.050	31.750	28.796	35,602
2022-04-14	30.900	31.000	30.900	31.000	28.115	2,000
2022-04-13	31.200	31.200	31.200	31.200	27.843	0
2022-04-12	31.200	31.200	31.200	31.200	27.843	0
2022-04-11	31.200	31.200	31.200	31.200	27.843	5,000
2022-04-08	31.200	31.200	31.200	31.200	27.843	1,000
2022-04-07	31.050	31.050	31.050	31.050	27.709	3,000
2022-04-06	31.000	31.050	31.000	31.000	27.665	6,001
2022-04-01	31.050	31.050	31.050	31.050	27.709	1,000
2022-03-31	31.300	31.300	31.300	31.300	27.933	3,000
2022-03-30	31.600	31.600	31.600	31.600	28.200	1,000
2022-03-29	31.400	31.400	31.400	31.400	28.022	2,000
2022-03-28	31.550	31.550	31.550	31.550	28.156	4,011
2022-03-25	31.000	31.450	31.000	31.450	28.066	6,000
2022-03-24	31.350	31.350	31.350	31.350	27.977	4,000
2022-03-23	31.350	31.350	31.350	31.350	27.977	4,302
2022-03-22	30.850	31.350	30.850	31.350	27.977	4,000
2022-03-21	30.850	30.850	30.850	30.850	27.531	1,000
2022-03-18	30.850	30.850	30.800	30.850	27.531	3,000
2022-03-17	30.700	31.600	30.700	31.350	27.977	19,001
2022-03-16	30.600	31.400	30.400	31.400	28.022	5,000
2022-03-15	30.400	30.500	30.350	30.500	27.219	9,000
2022-03-14	30.400	30.400	30.350	30.350	27.085	2,000
2022-03-11	30.400	30.400	30.400	30.400	27.129	2,000
2022-03-10	30.400	30.600	30.400	30.600	27.308	8,000
2022-03-09	30.650	30.650	30.050	30.400	27.129	15,000
2022-03-08	30.000	31.400	30.000	30.000	26.772	15,022
2022-03-07	30.500	30.500	30.400	30.400	27.129	6,000
2022-03-04	30.850	30.900	30.800	30.900	27.576	5,000
2022-03-03	30.850	31.150	30.850	31.150	27.799	5,020
2022-03-02	31.600	31.600	30.900	31.050	27.709	3,000
2022-03-01	30.650	31.400	30.650	31.400	28.022	7,000
2022-02-25	30.650	31.250	30.600	31.250	27.888	14,000
2022-02-24	30.800	30.800	30.600	30.600	27.308	5,000
2022-02-23	30.700	31.500	30.700	31.200	27.843	13,000
2022-02-22	31.000	31.000	30.700	30.700	27.397	8,001
2022-02-21	31.250	31.250	30.850	31.200	27.843	5,000
2022-02-18	30.750	31.200	30.750	31.200	27.843	8,000
2022-02-17	31.100	31.100	30.700	30.950	27.620	10,000
2022-02-16	30.700	30.900	30.550	30.650	27.352	23,016

← NewerPage 19 of 21 · 1,216 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.