Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Liposome Company Ltd ADR (NQ: TLC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.550 5.672 5.490 5.490 3,100 -0.07(-1.26%)
Apr 29, 2021 5.787 5.787 5.560 5.560 3,925 -0.24(-4.14%)
Apr 28, 2021 5.830 5.840 5.755 5.800 1,773 -0.07(-1.19%)
Apr 27, 2021 5.793 5.924 5.670 5.870 25,936 +0.14(+2.44%)
Apr 26, 2021 5.740 5.760 5.360 5.730 15,801 +0.06(+1.06%)
Apr 23, 2021 5.685 5.685 5.600 5.670 2,300 +0.05(+0.89%)
Apr 22, 2021 5.890 5.890 5.620 5.620 2,558 -0.26(-4.42%)
Apr 21, 2021 5.720 5.970 5.600 5.880 16,090 +0.07(+1.20%)
Apr 20, 2021 5.910 5.988 5.700 5.810 26,864 -0.28(-4.60%)
Apr 19, 2021 5.980 6.090 5.510 6.090 23,724 +0.10(+1.67%)
Apr 16, 2021 5.820 6.040 5.820 5.990 7,400 +0.29(+5.09%)
Apr 15, 2021 5.680 6.080 5.651 5.700 15,206 -0.18(-3.06%)
Apr 14, 2021 6.020 6.270 5.730 5.880 10,850 -0.07(-1.18%)
Apr 13, 2021 5.840 6.020 5.750 5.950 5,606 +0.05(+0.85%)
Apr 12, 2021 6.180 6.180 5.730 5.900 21,288 -0.19(-3.12%)
Apr 09, 2021 5.910 6.160 5.850 6.090 16,500 +0.30(+5.18%)
Apr 08, 2021 6.060 6.100 5.770 5.790 28,236 -0.18(-3.01%)
Apr 07, 2021 6.000 6.000 5.770 5.970 16,736 -0.04(-0.67%)
Apr 06, 2021 6.260 6.260 5.850 6.010 10,875 -0.16(-2.59%)
Apr 05, 2021 6.180 6.180 6.000 6.170 27,531 +0.15(+2.49%)
Apr 01, 2021 6.010 6.060 6.000 6.020 11,400 -0.03(-0.50%)
Mar 31, 2021 6.290 6.290 5.860 6.050 36,881 -0.20(-3.20%)
Mar 30, 2021 5.800 6.300 5.800 6.250 113,752 +0.52(+9.08%)
Mar 29, 2021 5.550 5.750 5.490 5.730 31,558 +0.28(+5.14%)
Mar 26, 2021 5.300 5.600 5.290 5.450 35,200 +0.24(+4.61%)
Mar 25, 2021 5.360 5.490 5.190 5.210 12,176 -0.18(-3.34%)
Mar 24, 2021 5.340 5.630 5.040 5.390 39,852 -0.02(-0.37%)
Mar 23, 2021 5.570 5.590 5.310 5.410 20,582 -0.19(-3.39%)
Mar 22, 2021 5.690 5.770 5.540 5.600 10,200 +0.03(+0.54%)
Mar 19, 2021 5.500 5.880 5.500 5.570 33,000 +0.07(+1.27%)
Mar 18, 2021 5.660 5.660 5.500 5.500 15,687 -0.30(-5.17%)
Mar 17, 2021 5.890 5.890 5.610 5.800 6,147 +0.07(+1.22%)
Mar 16, 2021 6.020 6.090 5.700 5.730 14,429 -0.37(-6.07%)
Mar 15, 2021 5.610 6.140 5.610 6.100 65,878 +0.44(+7.77%)
Mar 12, 2021 5.180 5.660 5.150 5.660 29,200 +0.48(+9.27%)
Mar 11, 2021 5.190 5.340 5.060 5.180 7,823 +0.03(+0.58%)
Mar 10, 2021 5.500 5.500 5.110 5.150 5,697 -0.08(-1.48%)
Mar 09, 2021 5.120 5.490 5.120 5.227 13,537 +0.11(+2.10%)
Mar 08, 2021 4.850 5.160 4.850 5.120 17,497 +0.19(+3.85%)
Mar 05, 2021 4.970 5.420 4.860 4.930 32,500 +0.03(+0.61%)
Mar 04, 2021 5.010 5.390 4.860 4.900 20,198 -0.44(-8.24%)
Mar 03, 2021 5.750 5.790 5.330 5.340 20,083 -0.03(-0.56%)
Mar 02, 2021 5.460 5.483 5.360 5.370 4,042 -0.03(-0.56%)
Mar 01, 2021 5.410 5.550 5.360 5.400 19,266 +0.06(+1.12%)
Feb 26, 2021 5.500 5.500 5.330 5.340 14,900 -0.07(-1.29%)
Feb 25, 2021 5.600 5.600 5.405 5.410 11,771 -0.26(-4.59%)
Feb 24, 2021 5.570 5.790 5.570 5.670 7,253 +0.05(+0.89%)
Feb 23, 2021 5.480 5.870 5.480 5.620 24,550 -0.18(-3.10%)
Feb 22, 2021 5.720 5.870 5.720 5.800 12,084 +0.09(+1.58%)
Feb 19, 2021 5.870 5.870 5.700 5.710 27,900 -0.10(-1.72%)
Feb 18, 2021 5.730 5.840 5.530 5.810 10,870 +0.15(+2.65%)
Feb 17, 2021 5.750 5.850 5.660 5.660 15,951 -0.15(-2.58%)
Feb 16, 2021 5.680 5.818 5.662 5.810 20,832 +0.15(+2.65%)
Feb 12, 2021 5.690 5.880 5.533 5.660 22,400 +0.09(+1.62%)
Feb 11, 2021 5.630 5.630 5.362 5.570 9,314 -0.01(-0.18%)
Feb 10, 2021 5.530 5.779 5.500 5.580 16,967 -0.05(-0.89%)
Feb 09, 2021 5.870 5.870 5.600 5.630 50,235 +0.20(+3.59%)
Feb 08, 2021 5.540 5.580 5.400 5.435 30,463 +0.02(+0.46%)
Feb 05, 2021 5.670 5.670 5.365 5.410 35,900 -0.12(-2.17%)
Feb 04, 2021 5.500 5.770 5.300 5.530 60,923 +0.23(+4.27%)
Feb 03, 2021 5.370 5.440 5.280 5.303 17,845 +0.00(+0.07%)
Feb 02, 2021 5.500 5.590 5.243 5.300 56,450 -0.29(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.