Tonlin Department Store Co.,Ltd. (TPE:2910)
Taiwan · Delayed Price · Currency is TWD 22.85
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Tonlin Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.40 | 23.40 | 22.85 | 22.85 | 22.85 | - | 12,461 |
| May 7, 2026 | 21.90 | 23.15 | 21.90 | 22.85 | 22.85 | 2.93% | 28,010 |
| May 6, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | 3.02% | 17,000 |
| May 5, 2026 | 22.25 | 22.25 | 21.20 | 21.55 | 21.55 | -0.23% | 4,005 |
| May 4, 2026 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | - | 5,027 |
| Apr 30, 2026 | 21.80 | 22.00 | 21.55 | 21.60 | 21.60 | -2.04% | 15,641 |
| Apr 29, 2026 | 22.35 | 22.35 | 22.00 | 22.05 | 22.05 | -1.12% | 7,206 |
| Apr 28, 2026 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | 1.83% | 3,002 |
| Apr 27, 2026 | 21.40 | 22.00 | 21.40 | 21.90 | 21.90 | -0.90% | 4,001 |
| Apr 24, 2026 | 22.10 | 22.45 | 22.10 | 22.10 | 22.10 | -0.45% | 10,197 |
| Apr 23, 2026 | 22.65 | 22.80 | 22.05 | 22.20 | 22.20 | -1.99% | 21,730 |
| Apr 22, 2026 | 23.05 | 23.05 | 22.10 | 22.65 | 22.65 | 0.22% | 14,207 |
| Apr 21, 2026 | 22.80 | 22.90 | 22.55 | 22.60 | 22.60 | -0.66% | 25,046 |
| Apr 20, 2026 | 22.45 | 22.95 | 22.45 | 22.75 | 22.75 | - | 17,021 |
| Apr 17, 2026 | 22.80 | 22.90 | 22.45 | 22.75 | 22.75 | -0.44% | 26,265 |
| Apr 16, 2026 | 22.50 | 23.15 | 22.45 | 22.85 | 22.85 | 1.11% | 48,000 |
| Apr 15, 2026 | 22.70 | 22.95 | 22.20 | 22.60 | 22.60 | 2.03% | 53,722 |
| Apr 14, 2026 | 21.80 | 22.15 | 21.50 | 22.15 | 22.15 | 3.02% | 34,016 |
| Apr 13, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -0.23% | 2,011 |
| Apr 10, 2026 | 21.60 | 21.65 | 21.05 | 21.55 | 21.55 | 0.70% | 18,502 |
| Apr 9, 2026 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | - | 8,060 |
| Apr 8, 2026 | 21.00 | 21.95 | 21.00 | 21.40 | 21.40 | 2.39% | 22,244 |
| Apr 7, 2026 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | -0.71% | 9,236 |
| Apr 2, 2026 | 21.40 | 21.40 | 20.95 | 21.05 | 21.05 | -0.71% | 11,001 |
| Apr 1, 2026 | 20.85 | 21.30 | 20.85 | 21.20 | 21.20 | 0.95% | 24,010 |
| Mar 31, 2026 | 20.40 | 21.20 | 20.40 | 21.00 | 21.00 | 0.96% | 21,424 |
| Mar 30, 2026 | 22.40 | 22.40 | 20.50 | 20.80 | 20.80 | -9.76% | 61,017 |
| Mar 27, 2026 | 21.40 | 23.10 | 21.35 | 23.05 | 22.01 | 8.47% | 91,639 |
| Mar 26, 2026 | 21.35 | 21.35 | 21.10 | 21.25 | 20.29 | 0.24% | 7,000 |
| Mar 25, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 20.24 | -0.47% | 7,239 |
| Mar 24, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | 20.34 | 0.47% | 3,000 |
| Mar 23, 2026 | 20.90 | 21.35 | 20.90 | 21.20 | 20.24 | - | 12,087 |
| Mar 20, 2026 | 20.85 | 21.30 | 20.85 | 21.20 | 20.24 | 1.44% | 6,001 |
| Mar 19, 2026 | 21.10 | 21.20 | 20.90 | 20.90 | 19.96 | -1.42% | 15,371 |
| Mar 18, 2026 | 21.35 | 21.35 | 20.95 | 21.20 | 20.24 | 0.95% | 8,388 |
| Mar 17, 2026 | 20.85 | 21.10 | 20.70 | 21.00 | 20.05 | 2.19% | 12,214 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 19.62 | -0.24% | 15,015 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.45 | 20.60 | 19.67 | -0.24% | 30,000 |
| Mar 12, 2026 | 20.95 | 21.25 | 20.60 | 20.65 | 19.72 | -3.05% | 26,000 |
| Mar 11, 2026 | 21.30 | 21.45 | 21.30 | 21.30 | 20.34 | 2.40% | 13,048 |
| Mar 10, 2026 | 20.70 | 21.15 | 20.70 | 20.80 | 19.86 | 1.22% | 13,000 |
| Mar 9, 2026 | 20.85 | 21.00 | 20.30 | 20.55 | 19.62 | -7.85% | 46,000 |
| Mar 6, 2026 | 22.95 | 22.95 | 21.80 | 22.30 | 21.29 | - | 8,000 |
| Mar 5, 2026 | 22.10 | 22.50 | 21.80 | 22.30 | 21.29 | 2.29% | 11,031 |
| Mar 4, 2026 | 22.50 | 23.25 | 21.80 | 21.80 | 20.82 | -6.44% | 19,061 |
| Mar 3, 2026 | 22.70 | 23.70 | 22.70 | 23.30 | 22.25 | 0.43% | 20,000 |
| Mar 2, 2026 | 23.30 | 23.30 | 22.50 | 23.20 | 22.15 | 0.22% | 20,001 |
| Feb 26, 2026 | 22.65 | 23.25 | 22.60 | 23.15 | 22.11 | 1.76% | 21,400 |
| Feb 25, 2026 | 21.95 | 22.75 | 21.95 | 22.75 | 21.72 | -0.44% | 38,592 |
| Feb 24, 2026 | 22.20 | 24.10 | 22.20 | 22.85 | 21.82 | 3.86% | 67,211 |