Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.400	21.500	21.400	21.450	20.482	10,000
2025-07-25	21.600	21.700	21.450	21.700	20.721	11,000
2025-07-24	21.600	21.600	21.500	21.600	20.625	19,000
2025-07-23	21.500	21.600	21.500	21.600	20.625	11,000
2025-07-22	21.600	21.600	21.450	21.450	20.482	16,000
2025-07-21	21.500	21.600	21.400	21.600	20.625	14,000
2025-07-18	21.550	21.750	21.300	21.650	20.673	10,000
2025-07-17	21.600	21.600	21.500	21.500	20.530	15,000
2025-07-16	21.400	21.700	21.350	21.700	20.721	14,000
2025-07-15	21.550	21.550	21.400	21.400	20.434	14,000
2025-07-14	21.250	21.550	21.250	21.550	20.578	15,000
2025-07-11	22.050	22.050	21.450	21.850	20.864	14,000
2025-07-10	21.300	21.600	21.300	21.600	20.625	17,000
2025-07-09	21.800	21.800	21.700	21.700	20.721	6,000
2025-07-08	21.700	21.800	21.500	21.800	20.816	9,000
2025-07-07	21.900	21.900	21.700	21.700	20.721	27,000
2025-07-04	22.050	22.300	21.900	22.300	21.294	14,000
2025-07-03	22.000	22.050	21.850	22.050	21.055	13,000
2025-07-02	22.500	22.500	21.950	21.950	20.960	31,000
2025-07-01	22.250	22.700	22.250	22.600	21.580	43,000
2025-06-30	22.050	22.050	21.900	21.900	20.912	24,000
2025-06-27	22.350	22.650	21.800	22.600	21.580	31,000
2025-06-26	21.900	22.400	21.750	22.400	21.389	45,000
2025-06-25	21.500	21.500	21.200	21.200	20.244	15,025
2025-06-24	21.150	21.650	21.100	21.650	20.673	8,000
2025-06-23	21.150	21.150	21.000	21.000	20.053	13,000
2025-06-20	21.450	21.450	20.500	21.150	20.196	26,072
2025-06-19	21.200	21.200	20.700	20.750	19.814	26,000
2025-06-18	21.500	21.500	21.200	21.200	20.244	8,000
2025-06-17	21.150	21.500	21.150	21.500	20.530	8,470
2025-06-16	21.150	21.150	21.150	21.150	20.196	2,000
2025-06-13	20.650	20.700	20.600	20.700	19.766	9,000
2025-06-12	20.900	20.900	20.900	20.900	19.957	0
2025-06-11	21.000	21.000	20.900	20.900	19.957	3,000
2025-06-10	21.550	21.550	21.200	21.200	20.244	8,000
2025-06-09	21.100	21.100	21.100	21.100	20.148	0
2025-06-06	21.100	21.100	21.100	21.100	20.148	0
2025-06-05	21.200	21.200	21.000	21.100	20.148	9,000
2025-06-04	21.100	21.250	21.000	21.200	20.244	12,001
2025-06-03	21.150	21.400	21.000	21.000	20.053	21,000
2025-06-02	21.200	21.450	21.200	21.200	20.244	24,008
2025-05-29	21.500	21.600	21.500	21.600	20.625	14,000
2025-05-28	21.550	21.550	21.550	21.550	20.578	10,000
2025-05-27	21.600	21.800	21.600	21.650	20.673	29,000
2025-05-26	21.650	21.900	21.650	21.900	20.912	12,000
2025-05-23	21.650	21.650	21.600	21.650	20.673	22,000
2025-05-22	21.650	21.650	21.600	21.650	20.673	10,000
2025-05-21	21.600	21.900	21.550	21.900	20.912	15,001
2025-05-20	21.700	21.950	21.650	21.950	20.960	15,000
2025-05-19	21.700	21.700	21.650	21.650	20.673	8,000
2025-05-16	21.700	21.700	21.500	21.650	20.673	15,000
2025-05-15	21.850	21.850	21.650	21.650	20.673	20,001
2025-05-14	22.350	22.350	21.700	21.800	20.816	31,000
2025-05-13	22.000	22.050	21.800	21.800	20.816	15,000
2025-05-12	22.400	23.600	21.950	21.950	20.960	35,000
2025-05-09	21.600	21.900	21.600	21.850	20.864	15,000
2025-05-08	21.600	21.700	21.600	21.700	20.721	10,001
2025-05-07	21.700	21.750	21.650	21.750	20.769	13,000
2025-05-06	21.800	22.150	21.800	21.850	20.864	13,000
2025-05-05	21.800	22.100	21.750	22.000	21.007	27,000

← NewerPage 6 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.