Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.300	25.350	24.900	24.900	22.871	24,793
2025-02-03	25.500	25.500	24.300	24.900	22.871	57,000
2025-01-22	25.450	25.450	24.800	25.100	23.055	36,000
2025-01-21	25.350	25.400	24.900	25.000	22.963	34,040
2025-01-20	24.250	25.250	24.050	24.900	22.871	61,000
2025-01-17	24.700	24.700	23.850	24.000	22.045	15,000
2025-01-16	23.200	24.450	23.000	24.050	22.091	30,000
2025-01-15	22.900	22.900	22.500	22.800	20.942	22,161
2025-01-14	22.050	22.500	22.050	22.450	20.621	13,000
2025-01-13	22.100	22.100	22.000	22.000	20.208	10,000
2025-01-10	22.100	22.100	22.100	22.100	20.299	12,249
2025-01-09	22.500	22.550	22.300	22.300	20.483	13,000
2025-01-08	22.800	22.850	22.800	22.800	20.942	8,103
2025-01-07	23.200	23.200	22.850	22.900	21.034	24,049
2025-01-06	22.800	23.150	22.600	23.050	21.172	37,000
2025-01-03	22.600	22.650	22.550	22.650	20.805	11,005
2025-01-02	22.000	23.300	22.000	22.650	20.805	33,000
2024-12-31	23.000	23.000	22.350	22.650	20.805	45,036
2024-12-30	23.500	23.500	23.200	23.200	21.310	30,001
2024-12-27	24.050	24.400	23.500	23.500	21.585	61,015
2024-12-26	24.500	24.500	24.250	24.250	22.274	22,050
2024-12-25	24.900	24.900	24.400	24.450	22.458	38,035
2024-12-24	25.800	25.800	24.850	24.850	22.825	26,000
2024-12-23	26.000	26.000	25.200	25.200	23.147	20,000
2024-12-20	25.450	25.700	25.350	25.400	23.331	42,000
2024-12-19	25.850	26.150	25.700	25.700	23.606	33,000
2024-12-18	26.100	26.250	26.100	26.150	24.019	21,000
2024-12-17	26.200	26.300	26.100	26.250	24.111	21,000
2024-12-16	25.900	25.950	25.900	25.950	23.836	8,000
2024-12-13	25.900	26.150	25.850	25.900	23.790	51,000
2024-12-12	26.400	26.400	25.900	26.000	23.882	27,000
2024-12-11	26.450	26.450	26.050	26.050	23.928	21,000
2024-12-10	26.300	26.300	26.250	26.250	24.111	20,000
2024-12-09	26.250	26.250	26.250	26.250	24.111	11,002
2024-12-06	26.250	26.300	26.250	26.250	24.111	21,000
2024-12-05	26.100	26.150	26.050	26.150	24.019	16,000
2024-12-04	26.100	26.350	26.100	26.200	24.065	37,000
2024-12-03	26.100	26.150	25.900	26.150	24.019	27,000
2024-12-02	26.150	26.400	26.150	26.250	24.111	21,000
2024-11-29	26.100	26.400	26.100	26.300	24.157	26,110
2024-11-28	26.100	26.350	26.100	26.350	24.203	14,000
2024-11-27	26.000	26.400	26.000	26.300	24.157	26,000
2024-11-26	25.750	26.450	25.650	26.150	24.019	40,000
2024-11-25	25.450	25.800	25.200	25.800	23.698	32,000
2024-11-22	25.300	25.300	25.200	25.250	23.193	13,000
2024-11-21	25.100	25.350	25.100	25.350	23.285	15,000
2024-11-20	25.050	25.050	25.050	25.050	23.009	15,098
2024-11-19	25.000	25.300	24.800	25.100	23.055	29,252
2024-11-18	24.900	24.900	24.850	24.850	22.825	11,000
2024-11-15	25.300	25.300	24.800	24.900	22.871	28,000
2024-11-14	24.350	25.000	24.350	24.600	22.596	46,000
2024-11-13	24.600	24.600	24.300	24.500	22.504	19,012
2024-11-12	24.850	24.850	24.600	24.750	22.733	18,000
2024-11-11	25.000	25.100	24.850	25.100	23.055	39,000
2024-11-08	26.150	26.150	24.900	25.000	22.963	145,000
2024-11-07	24.800	25.550	24.800	25.550	23.468	88,032
2024-11-06	24.750	24.750	24.550	24.650	22.642	20,000
2024-11-05	24.800	25.050	24.500	24.500	22.504	132,145
2024-11-04	25.250	25.250	24.800	24.800	22.779	112,000
2024-11-01	25.000	25.200	24.800	25.200	23.147	92,004

← NewerPage 8 of 21 · 1,216 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.