Tonlin Department Store Co.,Ltd. (TPE:2910)
Taiwan · Delayed Price · Currency is TWD 26.70
+0.70 (2.69%)
Jul 30, 2026, 12:35 PM CST
Tonlin Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.90 | 26.00 | 24.70 | 26.00 | 26.00 | 7.44% | 172,890 |
| Jul 28, 2026 | 27.00 | 27.00 | 23.45 | 24.20 | 24.20 | -6.56% | 161,059 |
| Jul 27, 2026 | 23.70 | 25.90 | 23.70 | 25.90 | 25.90 | 9.98% | 74,628 |
| Jul 24, 2026 | 24.00 | 24.65 | 23.20 | 23.55 | 23.55 | -1.87% | 116,110 |
| Jul 23, 2026 | 25.80 | 25.80 | 23.80 | 24.00 | 24.00 | -6.80% | 134,830 |
| Jul 22, 2026 | 31.00 | 31.10 | 25.75 | 25.75 | 25.75 | -9.01% | 497,189 |
| Jul 21, 2026 | 27.95 | 28.30 | 26.30 | 28.30 | 28.30 | 9.90% | 210,561 |
| Jul 20, 2026 | 24.30 | 25.75 | 23.95 | 25.75 | 25.75 | 9.81% | 79,734 |
| Jul 17, 2026 | 23.05 | 23.80 | 22.80 | 23.45 | 23.45 | -3.50% | 234,798 |
| Jul 16, 2026 | 27.75 | 27.95 | 24.30 | 24.30 | 24.30 | -10.00% | 349,881 |
| Jul 15, 2026 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 9.98% | 438,608 |
| Jul 14, 2026 | 22.90 | 24.55 | 22.45 | 24.55 | 24.55 | 9.84% | 220,784 |
| Jul 13, 2026 | 22.35 | 22.80 | 22.10 | 22.35 | 22.35 | - | 230,001 |
| Jul 9, 2026 | 21.75 | 22.35 | 21.75 | 22.35 | 22.35 | 1.82% | 139,000 |
| Jul 8, 2026 | 22.20 | 22.35 | 21.90 | 21.95 | 21.95 | -1.13% | 16,001 |
| Jul 7, 2026 | 22.95 | 22.95 | 22.10 | 22.20 | 22.20 | -0.67% | 39,000 |
| Jul 6, 2026 | 22.60 | 22.65 | 22.30 | 22.35 | 22.35 | -1.11% | 142,000 |
| Jul 3, 2026 | 22.55 | 22.85 | 22.20 | 22.60 | 22.60 | 0.22% | 20,800 |
| Jul 2, 2026 | 23.00 | 23.00 | 22.25 | 22.55 | 22.55 | -1.10% | 21,401 |
| Jul 1, 2026 | 23.50 | 23.50 | 22.10 | 22.80 | 22.80 | 0.44% | 10,001 |
| Jun 30, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 10,046 |
| Jun 29, 2026 | 22.90 | 23.60 | 22.60 | 23.00 | 23.00 | 0.44% | 15,000 |
| Jun 26, 2026 | 22.50 | 23.20 | 22.45 | 22.90 | 22.90 | 0.88% | 10,000 |
| Jun 24, 2026 | 22.35 | 23.00 | 22.35 | 22.70 | 22.70 | -1.30% | 9,001 |
| Jun 23, 2026 | 23.05 | 23.05 | 22.60 | 23.00 | 23.00 | 1.32% | 4,424 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.65 | 22.70 | 22.70 | -1.73% | 3,018 |
| Jun 18, 2026 | 22.75 | 23.45 | 22.75 | 23.10 | 23.10 | 2.44% | 17,000 |
| Jun 17, 2026 | 23.65 | 24.15 | 22.55 | 22.55 | 22.55 | -4.65% | 36,225 |
| Jun 16, 2026 | 22.05 | 24.40 | 22.00 | 23.65 | 23.65 | 6.29% | 44,944 |
| Jun 15, 2026 | 22.80 | 22.80 | 21.55 | 22.25 | 22.25 | 2.06% | 25,827 |
| Jun 12, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 11,000 |
| Jun 11, 2026 | 22.20 | 22.30 | 20.80 | 21.60 | 21.60 | 1.17% | 33,094 |
| Jun 10, 2026 | 21.35 | 21.50 | 21.30 | 21.35 | 21.35 | -0.47% | 13,000 |
| Jun 9, 2026 | 21.90 | 21.90 | 21.20 | 21.45 | 21.45 | -0.69% | 11,010 |
| Jun 8, 2026 | 22.25 | 22.25 | 21.60 | 21.60 | 21.60 | -2.04% | 6,677 |
| Jun 5, 2026 | 21.55 | 22.05 | 21.55 | 22.05 | 22.05 | -0.68% | 2,009 |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2,002 |
| Jun 3, 2026 | 22.15 | 22.20 | 21.95 | 22.20 | 22.20 | 0.91% | 7,011 |
| Jun 2, 2026 | 22.35 | 22.35 | 21.85 | 22.00 | 22.00 | - | 10,091 |
| Jun 1, 2026 | 21.60 | 22.70 | 21.60 | 22.00 | 22.00 | 1.85% | 8,439 |
| May 29, 2026 | 21.65 | 21.65 | 21.00 | 21.60 | 21.60 | 0.70% | 18,084 |
| May 28, 2026 | 21.45 | 21.45 | 20.65 | 21.45 | 21.45 | -0.46% | 17,089 |
| May 27, 2026 | 21.65 | 21.65 | 20.75 | 21.55 | 21.55 | -0.23% | 18,000 |
| May 26, 2026 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 2.13% | 6,000 |
| May 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 7,087 |
| May 22, 2026 | 21.20 | 21.25 | 21.15 | 21.15 | 21.15 | -0.24% | 6,087 |
| May 21, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.70% | 7,011 |
| May 20, 2026 | 21.25 | 21.35 | 21.00 | 21.35 | 21.35 | 0.47% | 13,010 |
| May 19, 2026 | 21.80 | 21.80 | 21.20 | 21.25 | 21.25 | -0.70% | 8,560 |
| May 18, 2026 | 21.40 | 21.85 | 21.15 | 21.40 | 21.40 | -0.93% | 16,467 |