Tonlin Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.150	25.150	24.750	24.850	22.825	33,000
2024-10-29	25.000	25.000	24.950	24.950	22.917	30,000
2024-10-28	25.350	25.400	25.100	25.100	23.055	40,000
2024-10-25	25.300	25.300	25.200	25.200	23.147	35,000
2024-10-24	25.700	25.700	25.300	25.300	23.239	61,000
2024-10-23	25.950	25.950	25.850	25.850	23.744	18,000
2024-10-22	25.750	25.950	25.750	25.850	23.744	74,000
2024-10-21	25.750	25.750	25.450	25.650	23.560	8,000
2024-10-18	26.000	26.000	25.250	25.250	23.193	84,051
2024-10-17	25.750	25.750	25.400	25.400	23.331	55,000
2024-10-16	26.000	26.000	25.650	25.800	23.698	41,000
2024-10-15	26.300	26.300	26.050	26.050	23.928	20,011
2024-10-14	26.400	26.400	26.200	26.300	24.157	15,031
2024-10-11	26.300	26.500	26.100	26.500	24.341	97,000
2024-10-09	26.600	26.600	26.400	26.400	24.249	25,010
2024-10-08	26.850	26.900	26.650	26.650	24.479	39,085
2024-10-07	27.050	27.300	26.850	26.850	24.662	107,030
2024-10-04	27.400	27.400	27.050	27.050	24.846	118,030
2024-10-01	27.450	27.550	27.350	27.350	25.122	57,000
2024-09-30	27.800	27.800	27.450	27.600	25.351	111,000
2024-09-27	28.000	28.500	27.650	27.800	25.535	36,000
2024-09-26	27.700	27.950	27.650	27.850	25.581	33,000
2024-09-25	27.700	28.100	27.500	27.650	25.397	25,000
2024-09-24	27.550	27.700	27.500	27.700	25.443	8,000
2024-09-23	27.950	27.950	27.350	27.700	25.443	18,000
2024-09-20	27.600	27.750	27.400	27.700	25.443	26,001
2024-09-19	27.150	27.450	27.150	27.450	25.213	13,000
2024-09-18	27.200	27.350	27.200	27.350	25.122	9,030
2024-09-16	27.300	27.500	27.100	27.500	25.259	9,000
2024-09-13	27.200	27.450	27.150	27.200	24.984	8,000
2024-09-12	27.100	27.450	27.100	27.400	25.168	14,000
2024-09-11	27.100	27.350	27.050	27.050	24.846	17,000
2024-09-10	27.200	27.250	27.050	27.250	25.030	34,000
2024-09-09	27.050	27.350	27.050	27.050	24.846	38,030
2024-09-06	27.550	28.150	27.550	28.150	25.856	9,000
2024-09-05	27.650	28.200	27.650	28.200	25.902	18,000
2024-09-04	27.500	28.000	27.500	27.650	25.397	55,000
2024-09-03	27.950	28.650	27.900	28.450	26.132	18,000
2024-09-02	28.900	28.900	28.400	28.500	26.178	58,000
2024-08-30	28.800	29.000	28.800	28.900	26.545	16,000
2024-08-29	28.950	28.950	28.550	28.800	26.453	16,027
2024-08-28	29.300	29.300	28.650	29.050	26.683	23,000
2024-08-27	29.450	29.450	28.700	28.800	26.453	89,000
2024-08-26	29.150	30.400	29.000	29.450	27.051	162,000
2024-08-23	28.300	29.150	28.000	29.150	26.775	109,300
2024-08-22	28.000	28.100	27.800	27.950	25.673	19,000
2024-08-21	27.400	27.950	27.400	27.950	25.673	39,000
2024-08-20	27.750	27.750	27.100	27.350	25.122	10,000
2024-08-19	27.300	27.300	27.200	27.200	24.984	9,000
2024-08-16	27.200	27.250	27.000	27.200	24.984	15,000
2024-08-15	27.000	27.100	26.900	27.100	24.892	9,000
2024-08-14	27.150	27.250	27.050	27.050	24.846	9,000
2024-08-13	27.100	27.100	27.050	27.100	24.892	7,000
2024-08-12	27.150	27.400	27.150	27.200	24.984	10,000
2024-08-09	27.000	27.400	27.000	27.350	25.122	30,000
2024-08-08	27.000	27.500	26.900	27.300	25.076	73,000
2024-08-07	26.250	27.450	26.250	27.450	25.213	18,000
2024-08-06	26.500	26.950	26.500	26.850	24.662	24,000
2024-08-05	26.600	26.800	25.200	26.500	24.341	117,000
2024-08-02	27.450	27.600	27.100	27.400	25.168	22,000

← NewerPage 9 of 21 · 1,220 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.