TWSE · 2910 · stock

Tonlin Department Store Co.,Ltd. (2910) stock price history

Every TWSE trading session of Tonlin Department Store Co.,Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,447 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2910 data, free keyYear by year table

2910 adjusted close, 2000 to 2026

2910Tonlin Department Store Co.,Ltd.
NT$22.60+11.9% over one year
20052010201520202025
NT$46.50
All time high, 2020
NT$31.10
52 week high, NT$19.38 low
6,447
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2910 key facts

  • Tonlin Department Store Co.,Ltd. (2910) closed at NT$22.60 on Nov 13, 2026 on TWSE.
  • 2910's all time high close is NT$46.50, set on Dec 31, 2020; its all time low close is NT$9.82 on May 5, 2003.
  • 2910's 52 week range is NT$19.38 to NT$31.10.
  • 2910 returned +11.9% over the year to Nov 13, 2026 and -25.7% over five years.
  • Over ten years 2910 returned +15%, +1.4% a year compounded.
  • 2910's deepest drawdown was -60.5% from Mar 25, 2008 to Oct 27, 2008.
  • DataCedar holds 6,447 daily sessions of 2910 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2910 price chart, 2000 to 2026

2910 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$10.95NT$21.39NT$31.84NT$42.28200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2910 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-4.2%
6 months+1.8%
Year to date+13.8%
1 year+11.9%
3 years-10.5%
5 years-25.7%
10 years+15.4%
Since Jan 4, 2000+12.1%
Compound annual growth, 26.9 years+0.4%

2910 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$46.50 on Dec 31, 2020
All time low close
NT$9.82 on May 5, 2003
52 week high
NT$31.10 on Jul 22, 2026
52 week low
NT$19.38 on Mar 9, 2026
Deepest drawdown
-60.5% from Mar 25, 2008 to Oct 27, 2008, recovered Dec 14, 2012
Best single session
+21.0% on Jul 19, 2000
Worst single session
-13.7% on Jan 6, 2012
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
44%
Best calendar year
2019, +52%
Worst calendar year
2017, -31%

2910 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$19.96NT$31.10NT$19.38NT$22.60+14.6%6.4M207
2025NT$20.21NT$23.42NT$19.10NT$19.72-5.2%4.1M242
2024NT$25.30NT$27.92NT$20.53NT$20.80-18.4%9.1M242
2023NT$27.39NT$28.93NT$24.08NT$25.49-7.1%2.8M239
2022NT$34.45NT$35.65NT$26.75NT$27.44-23.1%5.2M246
2021NT$45.62NT$45.62NT$26.68NT$35.70-23.2%3.1M242
2020NT$34.20NT$46.50NT$19.98NT$46.50+37.0%2.2M245
2019NT$22.34NT$34.28NT$20.71NT$33.94+51.9%3.9M241
2018NT$22.55NT$27.88NT$20.79NT$22.34-1.0%1.6M245
2017NT$32.92NT$32.92NT$21.52NT$22.55-31.5%1.5M242
2016NT$22.54NT$32.92NT$17.77NT$32.92+47.2%4M244
2015NT$31.96NT$37.03NT$17.09NT$22.37-30.0%3.7M240
2014NT$29.85NT$36.66NT$23.59NT$31.96+2.8%4.9M243
2013NT$30.48NT$31.79NT$20.40NT$31.10+1.2%4.7M243
2012NT$22.06NT$34.27NT$16.16NT$30.72+39.2%4.1M248
2011NT$20.87NT$24.53NT$15.00NT$22.06+5.0%5.8M246
2010NT$17.25NT$23.77NT$14.09NT$21.02+21.8%12.6M244
2009NT$21.90NT$21.97NT$13.35NT$17.25-21.2%5.2M242
2008NT$19.81NT$27.46NT$9.70NT$21.90+3.4%78.9M246
2007NT$21.60NT$27.39NT$14.70NT$21.18+4.3%4.8M243
2006NT$21.32NT$24.37NT$14.42NT$20.31-5.0%47M241
2005NT$18.05NT$26.48NT$11.64NT$21.38+18.4%17.2M230
2004NT$14.79NT$22.36NT$10.65NT$18.05+15.2%4.3M229
2003NT$18.55NT$19.52NT$9.82NT$15.66-15.6%13.2M215
2002NT$21.77NT$23.15NT$11.20NT$18.55-14.8%13.1M238
2001NT$20.31NT$24.20NT$16.06NT$21.77+7.2%12.5M240
2000NT$20.16NT$26.27NT$18.59NT$20.31n/a2.7M224

2910 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$22.60-3.2%
October 2026NT$23.35-1.1%
September 2026NT$23.60-2.3%
August 2026NT$24.15-6.0%
July 2026NT$25.70+13.2%
June 2026NT$22.70+5.1%
May 2026NT$21.600.0%
April 2026NT$21.60+2.9%
March 2026NT$21.00-5.0%
February 2026NT$22.11+9.7%
January 2026NT$20.15+2.2%
December 2025NT$19.72-1.9%

About the 2910 data

Daily bars. 6,447 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2910/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2904 Prime Oil Chemical Service Corporation
  • 2905 Mercuries & Associates Holding, Ltd.
  • 2906 Collins Co., Ltd.
  • 2908 Test-Rite International Co., Ltd.
  • 2911 Les Enphants Co., Ltd.
  • 2912 President Chain Store Corporation
  • 2913 Taiwan Tea Corporation
  • 2915 Ruentex Industries Ltd.

Common questions

2910 share price history

Start with any symbol.

Start free