Tonlin Department Store Co.,Ltd. (TPE:2910)
Taiwan · Delayed Price · Currency is TWD 23.60
+0.10 (0.43%)
Oct 8, 2026, 1:30 PM CST
Tonlin Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 6,010 |
| Oct 7, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | -2.08% | 3,020 |
| Oct 6, 2026 | 23.35 | 24.00 | 23.05 | 24.00 | 24.00 | 2.78% | 25,545 |
| Oct 5, 2026 | 23.55 | 23.60 | 23.35 | 23.35 | 23.35 | 0.65% | 6,341 |
| Oct 2, 2026 | 23.05 | 23.50 | 23.05 | 23.20 | 23.20 | -1.69% | 10,011 |
| Oct 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,000 |
| Sep 30, 2026 | 23.65 | 23.65 | 23.25 | 23.60 | 23.60 | 2.16% | 33,005 |
| Sep 29, 2026 | 23.35 | 23.35 | 23.00 | 23.10 | 23.10 | -1.91% | 20,115 |
| Sep 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | 3,003 |
| Sep 23, 2026 | 23.25 | 23.85 | 23.25 | 23.65 | 23.65 | -0.63% | 13,001 |
| Sep 22, 2026 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | -0.21% | 13,000 |
| Sep 21, 2026 | 24.30 | 24.30 | 23.85 | 23.85 | 23.85 | 0.85% | 13,000 |
| Sep 18, 2026 | 23.50 | 23.80 | 23.15 | 23.65 | 23.65 | 1.07% | 16,050 |
| Sep 17, 2026 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | 0.43% | 9,029 |
| Sep 16, 2026 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | - | 9,000 |
| Sep 15, 2026 | 24.05 | 24.05 | 23.30 | 23.30 | 23.30 | -0.64% | 11,064 |
| Sep 14, 2026 | 23.15 | 24.25 | 23.15 | 23.45 | 23.45 | 0.86% | 8,142 |
| Sep 11, 2026 | 24.05 | 24.05 | 23.25 | 23.25 | 23.25 | -2.31% | 13,707 |
| Sep 10, 2026 | 23.85 | 24.15 | 23.75 | 23.80 | 23.80 | -0.63% | 16,044 |
| Sep 9, 2026 | 24.25 | 24.40 | 23.95 | 23.95 | 23.95 | -0.42% | 8,750 |
| Sep 8, 2026 | 24.20 | 24.35 | 24.05 | 24.05 | 24.05 | 1.26% | 9,040 |
| Sep 7, 2026 | 23.80 | 24.15 | 23.75 | 23.75 | 23.75 | 0.42% | 33,102 |
| Sep 4, 2026 | 23.65 | 23.75 | 23.40 | 23.65 | 23.65 | 1.72% | 10,222 |
| Sep 3, 2026 | 23.90 | 24.00 | 23.25 | 23.25 | 23.25 | -3.53% | 18,224 |
| Sep 2, 2026 | 23.65 | 24.10 | 23.65 | 24.10 | 24.10 | 1.26% | 7,031 |
| Sep 1, 2026 | 23.50 | 24.90 | 23.50 | 23.80 | 23.80 | -1.45% | 22,100 |
| Aug 31, 2026 | 24.10 | 24.35 | 24.05 | 24.15 | 24.15 | -0.41% | 16,074 |
| Aug 28, 2026 | 24.25 | 24.30 | 24.25 | 24.25 | 24.25 | 0.41% | 4,000 |
| Aug 27, 2026 | 24.95 | 24.95 | 24.15 | 24.15 | 24.15 | -1.83% | 13,017 |
| Aug 26, 2026 | 24.55 | 24.75 | 24.45 | 24.60 | 24.60 | 1.65% | 14,009 |
| Aug 25, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.02% | 16,104 |
| Aug 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 1,068 |
| Aug 21, 2026 | 24.45 | 24.55 | 24.05 | 24.45 | 24.45 | 1.87% | 15,000 |
| Aug 20, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 17,017 |
| Aug 19, 2026 | 23.85 | 24.80 | 23.85 | 24.40 | 24.40 | 1.67% | 6,006 |
| Aug 18, 2026 | 23.95 | 24.20 | 23.95 | 24.00 | 24.00 | - | 26,337 |
| Aug 17, 2026 | 23.85 | 24.40 | 23.85 | 24.00 | 24.00 | 0.84% | 12,300 |
| Aug 14, 2026 | 23.80 | 24.00 | 23.75 | 23.80 | 23.80 | 0.85% | 14,643 |
| Aug 13, 2026 | 25.40 | 25.40 | 23.55 | 23.60 | 23.60 | -3.28% | 25,985 |
| Aug 12, 2026 | 23.80 | 25.00 | 23.80 | 24.40 | 24.40 | 2.52% | 10,002 |
| Aug 11, 2026 | 23.85 | 24.20 | 23.75 | 23.80 | 23.80 | -3.05% | 24,158 |
| Aug 10, 2026 | 26.10 | 26.10 | 24.55 | 24.55 | 24.55 | 1.24% | 11,606 |
| Aug 7, 2026 | 24.45 | 24.50 | 24.25 | 24.25 | 24.25 | -0.82% | 26,016 |
| Aug 6, 2026 | 24.05 | 24.45 | 24.05 | 24.45 | 24.45 | -1.01% | 55,025 |
| Aug 5, 2026 | 25.05 | 25.10 | 24.65 | 24.70 | 24.70 | -2.56% | 20,474 |
| Aug 4, 2026 | 24.25 | 25.40 | 24.25 | 25.35 | 25.35 | 1.20% | 41,680 |
| Aug 3, 2026 | 25.65 | 25.65 | 24.70 | 25.05 | 25.05 | -2.53% | 41,257 |
| Jul 31, 2026 | 26.25 | 27.00 | 24.80 | 25.70 | 25.70 | -3.56% | 139,556 |
| Jul 30, 2026 | 27.15 | 28.55 | 26.15 | 26.65 | 26.65 | 2.50% | 276,858 |
| Jul 29, 2026 | 24.90 | 26.00 | 24.70 | 26.00 | 26.00 | 7.44% | 172,890 |