Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.700	21.000	20.700	21.000	20.053	11,040
2025-10-21	20.800	20.800	20.600	20.650	19.718	23,001
2025-10-20	20.800	20.800	20.700	20.750	19.814	77,000
2025-10-17	20.700	21.150	20.600	20.800	19.862	81,000
2025-10-16	20.750	21.100	20.700	20.700	19.766	62,000
2025-10-15	21.100	21.100	20.700	20.700	19.766	87,000
2025-10-14	21.400	21.400	21.300	21.300	20.339	16,000
2025-10-13	21.900	21.900	21.300	21.350	20.387	13,000
2025-10-09	21.450	21.650	21.450	21.600	20.625	29,000
2025-10-08	22.200	22.200	21.150	21.800	20.816	16,000
2025-10-07	21.500	21.600	21.350	21.600	20.625	18,000
2025-10-03	20.950	21.050	20.800	21.050	20.100	84,000
2025-10-02	21.000	21.200	21.000	21.200	20.244	3,000
2025-10-01	21.000	21.200	21.000	21.200	20.244	13,000
2025-09-30	21.000	21.000	20.950	21.000	20.053	12,010
2025-09-29	21.000	21.000	21.000	21.000	20.053	0
2025-09-26	21.150	21.150	21.000	21.000	20.053	6,000
2025-09-25	21.000	21.150	21.000	21.150	20.196	13,000
2025-09-24	20.950	21.200	20.900	21.200	20.244	8,000
2025-09-23	20.600	20.950	20.600	20.950	20.005	13,000
2025-09-22	21.000	21.000	20.900	21.000	20.053	8,000
2025-09-19	20.750	21.050	20.750	21.000	20.053	16,000
2025-09-18	20.800	20.800	20.800	20.800	19.862	2,000
2025-09-17	20.750	20.750	20.750	20.750	19.814	3,000
2025-09-16	20.850	20.900	20.500	20.700	19.766	15,000
2025-09-15	20.800	21.050	20.800	21.050	20.100	19,000
2025-09-12	20.850	20.850	20.800	20.800	19.862	5,000
2025-09-11	20.850	20.850	20.850	20.850	19.909	5,000
2025-09-10	20.850	20.850	20.800	20.850	19.909	9,000
2025-09-09	20.900	20.900	20.800	20.850	19.909	14,000
2025-09-08	20.950	20.950	20.900	20.900	19.957	11,000
2025-09-05	20.850	20.950	20.850	20.900	19.957	9,000
2025-09-04	20.850	20.950	20.850	20.950	20.005	15,000
2025-09-03	20.850	20.850	20.800	20.800	19.862	10,000
2025-09-02	20.800	20.800	20.800	20.800	19.862	16,000
2025-09-01	20.900	20.900	20.800	20.800	19.862	20,000
2025-08-29	20.900	20.900	20.900	20.900	19.957	0
2025-08-28	20.900	21.000	20.900	20.900	19.957	10,001
2025-08-27	20.750	21.700	20.750	21.000	20.053	24,000
2025-08-26	21.050	21.050	21.050	21.050	20.100	1,001
2025-08-25	20.900	20.950	20.900	20.950	20.005	2,000
2025-08-22	21.050	21.150	20.700	20.850	19.909	20,000
2025-08-21	21.100	21.200	21.100	21.100	20.148	10,000
2025-08-20	21.150	21.150	20.900	21.100	20.148	26,000
2025-08-19	21.150	21.150	21.050	21.100	20.148	14,000
2025-08-18	21.200	21.200	21.100	21.150	20.196	7,000
2025-08-15	21.100	21.100	21.100	21.100	20.148	13,000
2025-08-14	21.150	21.200	21.100	21.100	20.148	8,000
2025-08-13	21.100	21.100	21.000	21.100	20.148	8,000
2025-08-12	21.150	21.200	21.100	21.100	20.148	8,000
2025-08-11	20.650	21.000	20.650	21.000	20.053	5,000
2025-08-08	20.850	21.350	20.850	20.900	19.957	8,000
2025-08-07	21.100	21.550	21.100	21.100	20.148	13,000
2025-08-06	21.200	21.200	21.000	21.050	20.100	9,011
2025-08-05	20.950	21.100	20.900	21.050	20.100	9,001
2025-08-04	20.700	21.200	20.700	21.200	20.244	11,000
2025-08-01	21.100	21.100	21.100	21.100	20.148	0
2025-07-31	21.300	21.300	21.100	21.100	20.148	3,000
2025-07-30	21.300	21.300	21.250	21.250	20.291	2,000
2025-07-29	21.450	21.450	21.200	21.300	20.339	10,000

← NewerPage 5 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.