Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.000	31.100	25.750	25.750	25.750	494,804
2026-07-21	27.950	28.300	26.300	28.300	28.300	206,010
2026-07-20	24.300	25.750	23.950	25.750	25.750	78,050
2026-07-17	23.050	23.800	22.800	23.450	23.450	233,000
2026-07-16	27.750	27.950	24.300	24.300	24.300	346,000
2026-07-15	25.500	27.000	25.500	27.000	27.000	434,006
2026-07-14	22.900	24.550	22.450	24.550	24.550	218,686
2026-07-13	22.350	22.800	22.100	22.350	22.350	230,000
2026-07-10	22.350	22.350	22.350	22.350	22.350	0
2026-07-09	21.750	22.350	21.750	22.350	22.350	139,000
2026-07-08	22.200	22.350	21.900	21.950	21.950	16,000
2026-07-07	22.950	22.950	22.100	22.200	22.200	39,000
2026-07-06	22.600	22.650	22.300	22.350	22.350	142,000
2026-07-03	22.550	22.850	22.200	22.600	22.600	20,000
2026-07-02	23.000	23.000	22.250	22.550	22.550	21,000
2026-07-01	23.500	23.500	22.100	22.800	22.800	10,000
2026-06-30	23.000	23.000	22.700	22.700	22.700	10,000
2026-06-29	22.900	23.600	22.600	23.000	23.000	15,000
2026-06-26	22.500	23.200	22.450	22.900	22.900	10,000
2026-06-25	22.700	22.700	22.700	22.700	22.700	0
2026-06-24	22.350	23.000	22.350	22.700	22.700	9,000
2026-06-23	23.050	23.050	22.600	23.000	23.000	4,000
2026-06-22	23.000	23.000	22.650	22.700	22.700	3,018
2026-06-18	22.750	23.450	22.750	23.100	23.100	17,000
2026-06-17	23.650	24.150	22.550	22.550	22.550	36,154
2026-06-16	22.050	24.400	22.000	23.650	23.650	44,100
2026-06-15	22.800	22.800	21.550	22.250	22.250	24,000
2026-06-12	21.600	21.800	21.400	21.800	21.800	11,000
2026-06-11	22.200	22.300	20.800	21.600	21.600	33,000
2026-06-10	21.350	21.500	21.300	21.350	21.350	13,000
2026-06-09	21.900	21.900	21.200	21.450	21.450	11,010
2026-06-08	22.250	22.250	21.600	21.600	21.600	6,676
2026-06-05	21.550	22.050	21.550	22.050	22.050	2,000
2026-06-04	22.200	22.200	22.200	22.200	22.200	2,000
2026-06-03	22.150	22.200	21.950	22.200	22.200	7,000
2026-06-02	22.350	22.350	21.850	22.000	22.000	10,000
2026-06-01	21.600	22.700	21.600	22.000	22.000	7,000
2026-05-29	21.650	21.650	21.000	21.600	21.600	18,000
2026-05-28	21.450	21.450	20.650	21.450	21.450	17,000
2026-05-27	21.650	21.650	20.750	21.550	21.550	18,000
2026-05-26	21.150	21.600	21.150	21.600	21.600	7,000
2026-05-25	21.150	21.150	21.150	21.150	21.150	7,000
2026-05-22	21.200	21.250	21.150	21.150	21.150	6,087
2026-05-21	21.300	21.300	21.200	21.200	21.200	7,011
2026-05-20	21.250	21.350	21.000	21.350	21.350	13,000
2026-05-19	21.800	21.800	21.200	21.250	21.250	8,446
2026-05-18	21.400	21.850	21.150	21.400	21.400	16,000
2026-05-15	21.400	21.600	21.400	21.600	21.600	2,000
2026-05-14	21.700	22.300	21.450	21.450	21.450	26,000
2026-05-13	22.150	22.200	21.900	22.200	22.200	3,000
2026-05-12	22.900	22.900	21.750	21.800	21.800	16,000
2026-05-11	22.850	22.850	22.250	22.300	22.300	9,010
2026-05-08	23.400	23.400	22.850	22.850	22.850	12,461
2026-05-07	21.900	23.150	21.900	22.850	22.850	28,010
2026-05-06	22.300	22.300	22.100	22.200	22.200	17,140
2026-05-05	22.250	22.250	21.200	21.550	21.550	4,000
2026-05-04	21.650	21.650	21.600	21.600	21.600	5,002
2026-04-30	21.800	22.000	21.550	21.600	21.600	15,641
2026-04-29	22.350	22.350	22.000	22.050	22.050	7,205
2026-04-28	22.700	22.700	22.100	22.300	22.300	3,000

← NewerPage 2 of 3 · 125 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.