Tonlin Department Store Co.,Ltd. (TPE:2910)
Taiwan · Delayed Price · Currency is TWD 23.05
+1.80 (8.47%)
At close: Mar 27, 2026
Tonlin Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.40 | 23.10 | 21.35 | 23.05 | 23.05 | 8.47% | 91,639 |
| Mar 26, 2026 | 21.35 | 21.35 | 21.10 | 21.25 | 21.25 | 0.24% | 7,000 |
| Mar 25, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 7,239 |
| Mar 24, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | 0.47% | 3,000 |
| Mar 23, 2026 | 20.90 | 21.35 | 20.90 | 21.20 | 21.20 | - | 12,087 |
| Mar 20, 2026 | 20.85 | 21.30 | 20.85 | 21.20 | 21.20 | 1.44% | 6,001 |
| Mar 19, 2026 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | -1.42% | 15,371 |
| Mar 18, 2026 | 21.35 | 21.35 | 20.95 | 21.20 | 21.20 | 0.95% | 8,388 |
| Mar 17, 2026 | 20.85 | 21.10 | 20.70 | 21.00 | 21.00 | 2.19% | 12,214 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -0.24% | 15,015 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.45 | 20.60 | 20.60 | -0.24% | 30,000 |
| Mar 12, 2026 | 20.95 | 21.25 | 20.60 | 20.65 | 20.65 | -3.05% | 26,000 |
| Mar 11, 2026 | 21.30 | 21.45 | 21.30 | 21.30 | 21.30 | 2.40% | 13,048 |
| Mar 10, 2026 | 20.70 | 21.15 | 20.70 | 20.80 | 20.80 | 1.22% | 13,000 |
| Mar 9, 2026 | 20.85 | 21.00 | 20.30 | 20.55 | 20.55 | -7.85% | 46,000 |
| Mar 6, 2026 | 22.95 | 22.95 | 21.80 | 22.30 | 22.30 | - | 8,000 |
| Mar 5, 2026 | 22.10 | 22.50 | 21.80 | 22.30 | 22.30 | 2.29% | 11,031 |
| Mar 4, 2026 | 22.50 | 23.25 | 21.80 | 21.80 | 21.80 | -6.44% | 19,061 |
| Mar 3, 2026 | 22.70 | 23.70 | 22.70 | 23.30 | 23.30 | 0.43% | 20,000 |
| Mar 2, 2026 | 23.30 | 23.30 | 22.50 | 23.20 | 23.20 | 0.22% | 20,001 |
| Feb 26, 2026 | 22.65 | 23.25 | 22.60 | 23.15 | 23.15 | 1.76% | 21,400 |
| Feb 25, 2026 | 21.95 | 22.75 | 21.95 | 22.75 | 22.75 | -0.44% | 38,592 |
| Feb 24, 2026 | 22.20 | 24.10 | 22.20 | 22.85 | 22.85 | 3.86% | 67,211 |
| Feb 23, 2026 | 21.45 | 22.00 | 21.40 | 22.00 | 22.00 | 2.56% | 42,000 |
| Feb 11, 2026 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 1.66% | 21,057 |
| Feb 10, 2026 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | - | 8,000 |
| Feb 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 1,000 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | 1,790 |
| Feb 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | 2,434 |
| Feb 4, 2026 | 21.05 | 21.15 | 20.90 | 20.95 | 20.95 | -0.71% | 17,365 |
| Feb 3, 2026 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | - | 4,000 |
| Feb 2, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - | 2,000 |
| Jan 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 1,365 |
| Jan 29, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.24% | 2,000 |
| Jan 28, 2026 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | 0.24% | 7,000 |
| Jan 27, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 4,201 |
| Jan 26, 2026 | 20.90 | 20.90 | 20.75 | 20.90 | 20.90 | - | 9,001 |
| Jan 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | 2,000 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.65 | 20.65 | 20.65 | -0.72% | 4,151 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -0.48% | 14,349 |
| Jan 20, 2026 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | 0.97% | 6,000 |
| Jan 19, 2026 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | -1.19% | 10,040 |
| Jan 16, 2026 | 20.85 | 21.00 | 20.85 | 20.95 | 20.95 | - | 16,523 |
| Jan 15, 2026 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 0.48% | 4,615 |
| Jan 14, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | 0.24% | 5,129 |
| Jan 13, 2026 | 20.75 | 20.80 | 20.70 | 20.80 | 20.80 | -0.24% | 4,000 |
| Jan 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | 4,000 |
| Jan 9, 2026 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | -0.24% | 5,779 |
| Jan 8, 2026 | 20.85 | 20.85 | 20.75 | 20.80 | 20.80 | 0.48% | 10,050 |
| Jan 7, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.24% | 6,621 |