Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	30.800	31.150	30.800	31.150	27.799	11,000
2022-02-14	31.150	31.150	30.700	30.800	27.486	17,001
2022-02-11	31.750	32.150	31.650	31.650	28.245	13,000
2022-02-10	31.700	31.950	31.650	31.950	28.513	7,000
2022-02-09	31.650	32.000	31.650	32.000	28.557	6,000
2022-02-08	32.300	32.300	31.500	32.050	28.602	9,000
2022-02-07	31.600	31.950	31.600	31.950	28.513	22,000
2022-01-26	32.550	32.550	32.550	32.550	29.048	1,000
2022-01-25	31.250	31.700	31.250	31.700	28.289	2,001
2022-01-24	31.950	31.950	31.900	31.900	28.468	8,000
2022-01-21	32.000	32.000	31.400	31.400	28.022	27,099
2022-01-20	32.700	32.700	32.050	32.200	28.736	14,203
2022-01-19	32.200	32.200	31.850	31.950	28.513	8,000
2022-01-18	31.700	32.200	31.700	32.200	28.736	22,020
2022-01-17	32.750	32.750	31.650	32.150	28.691	8,000
2022-01-14	32.200	32.200	31.500	32.200	28.736	20,000
2022-01-13	32.800	32.850	31.950	32.450	28.959	16,000
2022-01-12	33.800	34.500	33.200	33.200	29.628	5,000
2022-01-11	33.700	34.250	33.700	33.800	30.164	15,007
2022-01-10	35.500	35.500	35.500	35.500	31.681	1,001
2022-01-07	35.600	35.600	35.500	35.500	31.681	5,000
2022-01-06	36.200	36.200	35.650	35.800	31.948	9,000
2022-01-05	36.000	36.200	35.750	35.750	31.904	9,000
2022-01-04	37.700	37.700	36.400	36.550	32.618	26,302
2022-01-03	38.600	39.950	38.000	38.000	33.912	9,000
2021-12-30	41.750	41.750	39.900	40.000	35.697	47,000
2021-12-29	42.000	42.350	41.300	41.300	36.857	19,499
2021-12-28	40.000	41.350	39.650	41.250	36.812	43,000
2021-12-27	38.950	41.000	38.000	39.900	35.607	66,001
2021-12-24	37.850	38.950	37.750	38.500	34.358	28,000
2021-12-23	36.200	37.850	36.200	37.850	33.778	43,000
2021-12-22	36.100	36.500	36.100	36.200	32.305	8,000
2021-12-21	36.450	36.500	36.050	36.150	32.261	17,000
2021-12-20	36.200	36.400	35.550	36.400	32.484	7,340
2021-12-17	36.500	37.050	36.000	36.500	32.573	8,050
2021-12-16	36.600	36.600	36.450	36.500	32.573	6,000
2021-12-15	36.500	36.500	35.600	35.600	31.770	2,000
2021-12-14	36.900	36.900	36.300	36.450	32.528	6,000
2021-12-13	36.100	36.100	36.100	36.100	32.216	1,000
2021-12-10	36.000	36.000	35.150	35.400	31.591	3,200
2021-12-09	35.300	35.300	35.300	35.300	31.502	1,000
2021-12-08	35.900	36.200	35.550	35.950	32.082	5,041
2021-12-07	35.950	35.950	35.900	35.900	32.038	3,000
2021-12-06	35.100	35.850	35.100	35.850	31.993	3,000
2021-12-03	35.600	35.600	35.300	35.300	31.502	2,000
2021-12-02	35.300	35.300	34.600	34.600	30.877	14,010
2021-12-01	35.500	36.300	35.500	35.500	31.681	7,000
2021-11-30	34.750	34.800	34.750	34.750	31.011	13,000
2021-11-29	34.550	35.500	34.550	34.650	30.922	9,070
2021-11-26	35.000	35.000	35.000	35.000	31.234	5,000
2021-11-25	35.500	35.900	35.500	35.900	32.038	15,000
2021-11-24	35.000	35.450	34.550	35.400	31.591	7,000
2021-11-23	35.100	35.100	35.100	35.100	31.324	2,000
2021-11-22	35.100	35.500	35.100	35.400	31.591	7,000
2021-11-19	35.550	35.650	35.200	35.200	31.413	15,000
2021-11-18	35.000	35.250	35.000	35.250	31.458	15,000
2021-11-17	35.000	35.400	34.600	35.000	31.234	31,000
2021-11-16	34.600	35.000	34.600	35.000	31.234	2,000
2021-11-15	34.500	34.500	34.200	34.450	30.744	24,000
2021-11-12	34.000	34.100	34.000	34.100	30.431	17,000

← NewerPage 20 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.