Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.950	20.950	20.700	20.700	19.766	10,000
2026-01-16	20.850	21.000	20.850	20.950	20.005	16,523
2026-01-15	20.850	20.950	20.850	20.950	20.005	4,615
2026-01-14	20.900	20.900	20.850	20.850	19.909	5,070
2026-01-13	20.750	20.800	20.700	20.800	19.862	4,000
2026-01-12	20.850	20.850	20.850	20.850	19.909	4,000
2026-01-09	20.550	20.750	20.550	20.750	19.814	5,374
2026-01-08	20.850	20.850	20.750	20.800	19.862	10,000
2026-01-07	20.650	20.700	20.650	20.700	19.766	6,612
2026-01-06	20.650	20.650	20.600	20.650	19.718	7,319
2026-01-05	20.650	20.650	20.600	20.650	19.718	5,000
2026-01-02	20.900	20.900	20.650	20.650	19.718	5,000
2025-12-31	20.800	20.850	20.650	20.650	19.718	6,000
2025-12-30	20.850	20.850	20.700	20.800	19.862	12,000
2025-12-29	21.000	21.000	20.800	20.850	19.909	5,000
2025-12-26	20.800	20.950	20.800	20.950	20.005	7,080
2025-12-24	21.400	21.400	21.400	21.400	20.434	0
2025-12-23	21.400	21.400	21.400	21.400	20.434	0
2025-12-22	21.750	21.750	21.400	21.400	20.434	2,000
2025-12-19	21.100	21.100	21.050	21.050	20.100	3,000
2025-12-18	21.000	21.000	20.850	20.950	20.005	14,000
2025-12-17	21.050	21.050	20.800	20.800	19.862	5,000
2025-12-16	20.700	21.200	20.700	20.800	19.862	29,026
2025-12-15	21.050	21.950	21.050	21.150	20.196	15,026
2025-12-12	21.700	21.700	21.000	21.050	20.100	5,263
2025-12-11	20.950	21.050	20.950	21.050	20.100	5,001
2025-12-10	21.000	21.000	20.900	20.950	20.005	11,000
2025-12-09	21.000	21.000	21.000	21.000	20.053	4,000
2025-12-08	21.150	21.200	21.150	21.200	20.244	2,000
2025-12-05	20.800	21.050	20.800	21.050	20.100	10,000
2025-12-04	20.950	21.050	20.950	21.050	20.100	2,050
2025-12-03	21.000	21.000	20.950	20.950	20.005	9,305
2025-12-02	21.200	21.200	20.850	21.000	20.053	8,000
2025-12-01	20.800	20.800	20.650	20.650	19.718	8,030
2025-11-28	20.750	21.050	20.750	21.050	20.100	2,000
2025-11-27	20.950	21.150	20.950	21.150	20.196	3,325
2025-11-26	21.150	21.250	21.150	21.250	20.291	68,000
2025-11-25	21.000	21.150	21.000	21.150	20.196	8,000
2025-11-24	21.100	21.450	20.950	21.200	20.244	11,000
2025-11-21	21.550	21.550	20.850	21.000	20.053	21,286
2025-11-20	20.850	21.000	20.700	20.850	19.909	38,010
2025-11-19	20.900	21.000	20.800	20.800	19.862	16,138
2025-11-18	21.050	21.050	20.750	20.950	20.005	27,030
2025-11-17	21.300	21.300	20.950	21.050	20.100	28,000
2025-11-14	21.000	21.150	21.000	21.050	20.100	23,000
2025-11-13	21.000	21.150	21.000	21.150	20.196	34,021
2025-11-12	21.000	21.150	21.000	21.150	20.196	20,000
2025-11-11	20.900	21.100	20.900	21.100	20.148	7,000
2025-11-10	20.900	20.900	20.900	20.900	19.957	4,000
2025-11-07	20.900	20.950	20.850	20.900	19.957	27,000
2025-11-06	20.300	20.900	20.300	20.900	19.957	23,000
2025-11-05	20.600	21.000	20.600	21.000	20.053	4,006
2025-11-04	20.200	20.900	20.200	20.900	19.957	13,000
2025-11-03	20.800	20.850	20.800	20.800	19.862	21,060
2025-10-31	20.750	21.000	20.750	20.750	19.814	17,000
2025-10-30	20.700	20.800	20.700	20.800	19.862	10,000
2025-10-29	20.750	20.750	20.700	20.700	19.766	11,000
2025-10-28	20.850	20.850	20.700	20.700	19.766	17,000
2025-10-27	21.350	21.350	20.850	20.850	19.909	18,000
2025-10-23	20.950	20.950	20.850	20.850	19.909	15,001

← NewerPage 4 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.