Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.900	21.900	21.700	21.800	20.816	7,000
2025-04-30	21.800	21.950	21.700	21.850	20.864	20,000
2025-04-29	21.800	21.850	21.800	21.850	20.864	14,100
2025-04-28	22.050	22.250	22.000	22.050	21.055	30,003
2025-04-25	23.150	23.150	22.600	22.600	21.580	17,055
2025-04-24	23.000	23.250	22.650	23.150	22.106	26,000
2025-04-23	22.800	23.400	22.700	23.250	22.201	21,060
2025-04-22	23.100	23.100	22.150	22.900	21.867	37,000
2025-04-21	21.500	22.400	21.000	22.400	21.389	39,000
2025-04-18	20.800	21.500	20.800	21.350	20.387	19,010
2025-04-17	20.150	21.000	20.100	21.000	20.053	25,000
2025-04-16	21.000	21.050	20.700	20.700	19.766	19,002
2025-04-15	20.800	21.200	20.800	21.200	20.244	14,000
2025-04-14	20.850	21.100	20.350	21.100	20.148	14,000
2025-04-11	20.800	20.800	20.450	20.800	19.862	13,000
2025-04-10	21.750	21.750	21.000	21.250	20.291	16,000
2025-04-09	20.600	20.700	20.000	20.000	19.098	25,000
2025-04-08	21.400	22.000	21.150	21.150	20.196	26,000
2025-04-07	21.050	21.750	21.050	21.100	20.148	48,050
2025-04-02	22.950	23.350	22.950	23.350	22.297	9,000
2025-04-01	23.200	23.500	23.200	23.350	22.297	9,000
2025-03-31	24.000	24.000	23.200	23.200	22.153	30,160
2025-03-28	24.250	24.950	24.250	24.950	22.917	38,166
2025-03-27	24.800	24.800	24.550	24.750	22.733	5,150
2025-03-26	24.550	24.850	24.550	24.550	22.550	13,000
2025-03-25	25.100	25.100	24.600	24.800	22.779	11,000
2025-03-24	24.500	24.800	24.250	24.800	22.779	28,000
2025-03-21	24.300	24.500	24.250	24.250	22.274	20,000
2025-03-20	24.550	24.550	24.250	24.350	22.366	11,000
2025-03-19	24.450	24.700	24.250	24.300	22.320	8,000
2025-03-18	24.100	24.950	24.100	24.450	22.458	17,000
2025-03-17	24.300	24.700	24.000	24.450	22.458	35,000
2025-03-14	23.800	24.200	23.600	23.850	21.907	19,000
2025-03-13	23.400	24.000	23.400	23.850	21.907	11,000
2025-03-12	23.200	23.800	22.950	23.700	21.769	31,000
2025-03-11	22.600	23.000	22.600	23.000	21.126	16,000
2025-03-10	22.650	23.600	22.650	23.200	21.310	9,000
2025-03-07	23.200	23.200	23.200	23.200	21.310	5,000
2025-03-06	23.250	23.500	23.250	23.500	21.585	15,000
2025-03-05	23.400	23.400	23.300	23.350	21.448	6,000
2025-03-04	23.500	23.500	23.350	23.350	21.448	16,000
2025-03-03	23.500	23.500	23.300	23.500	21.585	6,000
2025-02-27	23.800	23.800	23.650	23.800	21.861	10,000
2025-02-26	23.900	23.900	23.800	23.800	21.861	6,000
2025-02-25	23.600	23.900	23.600	23.900	21.953	11,000
2025-02-24	24.450	24.500	24.050	24.100	22.136	15,000
2025-02-21	23.800	24.750	23.800	24.300	22.320	14,000
2025-02-20	23.850	23.850	23.850	23.850	21.907	7,001
2025-02-19	23.800	23.850	23.650	23.700	21.769	14,000
2025-02-18	23.950	23.950	23.550	23.600	21.677	8,000
2025-02-17	23.550	23.850	23.550	23.550	21.631	13,050
2025-02-14	23.300	23.550	23.300	23.550	21.631	10,040
2025-02-13	23.550	23.600	23.150	23.300	21.402	17,000
2025-02-12	23.500	23.600	23.100	23.100	21.218	22,000
2025-02-11	23.800	23.800	23.500	23.500	21.585	8,000
2025-02-10	24.050	24.350	23.800	24.000	22.045	31,000
2025-02-07	25.050	25.050	24.200	24.450	22.458	21,000
2025-02-06	25.000	25.200	24.650	24.750	22.733	20,000
2025-02-05	25.150	25.300	25.000	25.050	23.009	45,000
2025-02-04	25.300	25.350	24.900	24.900	22.871	24,793

← NewerPage 7 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.