Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.400	22.000	21.400	21.900	21.900	4,001
2026-04-24	22.100	22.450	22.100	22.100	22.100	10,000
2026-04-23	22.650	22.800	22.050	22.200	22.200	21,637
2026-04-22	23.050	23.050	22.100	22.650	22.650	14,000
2026-04-21	22.800	22.900	22.550	22.600	22.600	25,046
2026-04-20	22.450	22.950	22.450	22.750	22.750	17,000
2026-04-17	22.800	22.900	22.450	22.750	22.750	25,003
2026-04-16	22.500	23.150	22.450	22.850	22.850	48,000
2026-04-15	22.700	22.950	22.200	22.600	22.600	53,000
2026-04-14	21.800	22.150	21.500	22.150	22.150	34,000
2026-04-13	21.950	21.950	21.500	21.500	21.500	2,000
2026-04-10	21.600	21.650	21.050	21.550	21.550	18,000
2026-04-09	21.800	21.800	21.200	21.400	21.400	8,000
2026-04-08	21.000	21.950	21.000	21.400	21.400	22,000
2026-04-07	21.150	21.150	20.900	20.900	20.900	9,000
2026-04-02	21.400	21.400	20.950	21.050	21.050	11,000
2026-04-01	20.850	21.300	20.850	21.200	21.200	24,000
2026-03-31	20.400	21.200	20.400	21.000	21.000	20,000
2026-03-30	22.400	22.400	20.500	20.800	20.800	60,050
2026-03-27	21.400	23.100	21.350	23.050	22.010	88,058
2026-03-26	21.350	21.350	21.100	21.250	20.291	7,000
2026-03-25	21.300	21.300	21.200	21.200	20.244	7,000
2026-03-24	21.350	21.350	21.300	21.300	20.339	3,000
2026-03-23	20.900	21.350	20.900	21.200	20.244	12,080
2026-03-20	20.850	21.300	20.850	21.200	20.244	6,000
2026-03-19	21.100	21.200	20.900	20.900	19.957	15,000
2026-03-18	21.350	21.350	20.950	21.200	20.244	8,048
2026-03-17	20.850	21.100	20.700	21.000	20.053	12,020
2026-03-16	20.700	20.700	20.500	20.550	19.623	15,000
2026-03-13	20.700	20.700	20.450	20.600	19.671	30,000
2026-03-12	20.950	21.250	20.600	20.650	19.718	26,000
2026-03-11	21.300	21.450	21.300	21.300	20.339	13,000
2026-03-10	20.700	21.150	20.700	20.800	19.862	13,000
2026-03-09	20.850	21.000	20.300	20.550	19.623	46,000
2026-03-06	22.950	22.950	21.800	22.300	21.294	8,000
2026-03-05	22.100	22.500	21.800	22.300	21.294	11,000
2026-03-04	22.500	23.250	21.800	21.800	20.816	19,000
2026-03-03	22.700	23.700	22.700	23.300	22.249	20,000
2026-03-02	23.300	23.300	22.500	23.200	22.153	20,000
2026-02-26	22.650	23.250	22.600	23.150	22.106	21,400
2026-02-25	21.950	22.750	21.950	22.750	21.724	38,487
2026-02-24	22.200	24.100	22.200	22.850	21.819	67,000
2026-02-23	21.450	22.000	21.400	22.000	21.007	42,000
2026-02-11	21.150	21.450	21.150	21.450	20.482	21,057
2026-02-10	21.050	21.100	21.050	21.100	20.148	8,000
2026-02-09	21.100	21.100	21.100	21.100	20.148	1,000
2026-02-06	20.900	20.900	20.900	20.900	19.957	1,000
2026-02-05	21.100	21.100	21.100	21.100	20.148	2,433
2026-02-04	21.050	21.150	20.900	20.950	20.005	17,365
2026-02-03	21.150	21.150	21.100	21.100	20.148	4,000
2026-02-02	20.900	21.100	20.900	21.100	20.148	2,000
2026-01-30	21.100	21.100	21.100	21.100	20.148	1,365
2026-01-29	21.200	21.200	21.000	21.000	20.053	2,000
2026-01-28	21.100	21.100	20.950	20.950	20.005	7,000
2026-01-27	21.000	21.000	20.900	20.900	19.957	4,201
2026-01-26	20.900	20.900	20.750	20.900	19.957	9,000
2026-01-23	20.900	20.900	20.900	20.900	19.957	2,000
2026-01-22	20.800	20.800	20.650	20.650	19.718	4,151
2026-01-21	20.900	20.900	20.700	20.800	19.862	14,349
2026-01-20	20.900	20.900	20.800	20.900	19.957	6,000

← NewerPage 3 of 21 · 1,219 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.