Tonlin Department Store Co.,Ltd. (TPE:2910)
Taiwan · Delayed Price · Currency is TWD 22.35
+0.40 (1.82%)
At close: Jul 9, 2026
Tonlin Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.70% | 2,000 |
| May 14, 2026 | 21.70 | 22.30 | 21.45 | 21.45 | 21.45 | -3.38% | 26,000 |
| May 13, 2026 | 22.15 | 22.20 | 21.90 | 22.20 | 22.20 | 1.83% | 3,000 |
| May 12, 2026 | 22.90 | 22.90 | 21.75 | 21.80 | 21.80 | -2.24% | 16,000 |
| May 11, 2026 | 22.85 | 22.85 | 22.25 | 22.30 | 22.30 | -2.41% | 9,010 |
| 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% | 17,140 |
| 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 |