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 (%)
Jul 31, 2020 5.310 5.470 5.310 5.310 5,400 -0.14(-2.57%)
Jul 30, 2020 5.551 5.584 5.300 5.450 9,078 -0.02(-0.37%)
Jul 29, 2020 5.290 5.640 5.270 5.470 24,531 +0.02(+0.37%)
Jul 28, 2020 5.250 5.530 5.250 5.450 13,148 +0.05(+0.92%)
Jul 27, 2020 5.700 5.810 5.290 5.400 11,464 -0.12(-2.17%)
Jul 24, 2020 5.780 5.780 5.320 5.520 20,200 +0.00(+0.05%)
Jul 23, 2020 5.750 5.800 5.250 5.517 61,799 -0.23(-4.05%)
Jul 22, 2020 5.900 5.960 5.700 5.750 25,322 -0.15(-2.54%)
Jul 21, 2020 6.000 6.293 5.812 5.900 41,936 -0.09(-1.50%)
Jul 20, 2020 6.090 6.490 5.900 5.990 63,412 -0.10(-1.64%)
Jul 17, 2020 6.500 6.810 5.998 6.090 85,900 -1.04(-14.59%)
Jul 16, 2020 8.360 8.500 5.800 7.130 433,553 -1.37(-16.12%)
Jul 15, 2020 7.050 12.65 7.010 8.500 1,343,226 +2.27(+36.44%)
Jul 14, 2020 6.330 6.728 6.230 6.230 3,489 -0.17(-2.66%)
Jul 13, 2020 6.500 6.657 6.400 6.400 1,969 -0.10(-1.54%)
Jul 10, 2020 6.825 6.825 6.402 6.500 3,100 -0.39(-5.66%)
Jul 09, 2020 6.550 7.000 6.550 6.890 12,592 +0.58(+9.19%)
Jul 08, 2020 6.425 6.425 6.230 6.310 11,425 +0.39(+6.58%)
Jul 07, 2020 5.921 5.921 5.921 5.921 342 -0.21(-3.42%)
Jul 06, 2020 6.062 6.500 5.901 6.130 12,815 +0.33(+5.70%)
Jul 02, 2020 6.024 6.024 5.800 5.800 1,400 -0.05(-0.85%)
Jul 01, 2020 6.060 6.060 5.850 5.850 875 -0.21(-3.47%)
Jun 30, 2020 6.200 6.300 6.060 6.060 5,097 +0.06(+1.00%)
Jun 29, 2020 6.060 6.060 5.881 6.000 20,982 -0.18(-2.89%)
Jun 26, 2020 6.285 6.342 6.032 6.179 9,600 -0.02(-0.34%)
Jun 25, 2020 6.400 6.400 6.063 6.200 2,856 -0.27(-4.17%)
Jun 24, 2020 5.850 6.700 5.850 6.470 93,168 +0.62(+10.60%)
Jun 23, 2020 5.700 5.850 5.435 5.850 14,170 +0.20(+3.54%)
Jun 22, 2020 5.480 5.725 5.480 5.650 16,843 +0.24(+4.45%)
Jun 19, 2020 5.040 5.496 5.040 5.409 2,100 -0.09(-1.65%)
Jun 18, 2020 5.140 5.611 5.140 5.500 41,954 +0.50(+10.00%)
Jun 17, 2020 5.000 5.150 5.000 5.000 2,285 -0.10(-1.96%)
Jun 16, 2020 4.940 5.490 4.940 5.100 7,456 +0.16(+3.24%)
Jun 15, 2020 4.940 4.940 4.639 4.940 7,408 -0.03(-0.60%)
Jun 12, 2020 4.900 5.000 4.820 4.970 2,600 +0.07(+1.43%)
Jun 11, 2020 5.100 5.100 4.774 4.900 3,074 +0.10(+2.08%)
Jun 10, 2020 4.800 5.000 4.780 4.800 7,747 -0.10(-2.09%)
Jun 09, 2020 4.910 4.950 4.750 4.902 5,563 +0.01(+0.25%)
Jun 08, 2020 4.980 4.990 4.890 4.890 2,176 +0.03(+0.62%)
Jun 05, 2020 4.870 4.930 4.750 4.860 6,200 -0.14(-2.80%)
Jun 04, 2020 4.820 5.000 4.810 5.000 1,632 +0.21(+4.38%)
Jun 03, 2020 4.991 5.005 4.760 4.790 1,309 -0.25(-4.96%)
Jun 02, 2020 5.500 5.500 4.780 5.040 2,940 -0.35(-6.49%)
Jun 01, 2020 5.300 5.500 4.950 5.390 19,078 +0.48(+9.78%)
May 29, 2020 4.901 4.934 4.901 4.910 1,600 -0.17(-3.35%)
May 28, 2020 5.080 5.080 5.080 5.080 166 +0.18(+3.73%)
May 27, 2020 4.915 4.915 4.880 4.897 1,360 +0.05(+1.00%)
May 26, 2020 4.960 5.450 4.840 4.849 9,376 -0.39(-7.46%)
May 22, 2020 5.000 5.359 5.000 5.240 2,700 +0.27(+5.43%)
May 21, 2020 5.140 5.150 4.970 4.970 799 -0.14(-2.64%)
May 20, 2020 5.000 5.250 4.960 5.105 3,645 +0.17(+3.44%)
May 19, 2020 4.880 4.990 4.838 4.935 2,330 +0.05(+1.13%)
May 18, 2020 4.550 4.950 4.550 4.880 3,470 -0.11(-2.20%)
May 15, 2020 5.000 5.000 4.990 4.990 500 -0.06(-1.19%)
May 14, 2020 5.050 5.050 4.867 5.050 1,214 +0.13(+2.75%)
May 13, 2020 5.200 5.250 4.915 4.915 3,330 -0.29(-5.48%)
May 12, 2020 5.200 5.200 5.200 5.200 498 +0.21(+4.21%)
May 11, 2020 4.540 4.990 4.508 4.990 926 -0.16(-3.11%)
May 08, 2020 4.420 5.179 4.420 5.150 1,900 -0.06(-1.07%)
May 07, 2020 5.200 5.206 5.180 5.206 1,575 +0.03(+0.50%)
May 06, 2020 5.200 5.200 4.864 5.180 1,869 -0.02(-0.38%)
May 05, 2020 4.800 5.270 4.560 5.200 3,445 +0.85(+19.54%)
May 04, 2020 4.300 4.410 4.300 4.350 2,220 -0.06(-1.36%)
May 01, 2020 5.125 5.125 4.200 4.410 9,400 -0.59(-11.80%)
Apr 30, 2020 5.330 5.330 4.910 5.000 1,331 -0.05(-0.99%)
Apr 29, 2020 5.460 5.566 5.020 5.050 4,024 +0.03(+0.54%)
Apr 28, 2020 5.320 5.497 5.010 5.023 3,981 -0.48(-8.67%)
Apr 27, 2020 4.590 6.200 4.590 5.500 14,757 +1.25(+29.41%)
Apr 24, 2020 4.100 4.250 4.100 4.250 7,200 +0.22(+5.34%)
Apr 23, 2020 4.035 4.035 4.035 4.035 660 -0.07(-1.60%)
Apr 22, 2020 4.016 4.100 4.016 4.100 2,057 +0.00(+0.00%)
Apr 21, 2020 4.060 4.100 4.060 4.100 4,515 +0.00(+0.00%)
Apr 20, 2020 4.100 4.180 4.059 4.100 2,649 +0.01(+0.24%)
Apr 17, 2020 4.090 4.100 4.000 4.090 6,800 -0.11(-2.62%)
Apr 16, 2020 4.150 4.200 4.000 4.200 6,464 +0.19(+4.74%)
Apr 15, 2020 4.020 4.200 4.000 4.010 9,344 +0.11(+2.82%)
Apr 14, 2020 3.900 3.900 3.882 3.900 2,643 -0.11(-2.74%)
Apr 13, 2020 3.690 4.150 3.690 4.010 3,207 +0.31(+8.38%)
Apr 09, 2020 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Apr 08, 2020 3.514 3.700 3.514 3.700 2,934 +0.01(+0.27%)
Apr 07, 2020 3.484 3.690 3.484 3.690 1,707 +0.03(+0.72%)
Apr 06, 2020 3.310 3.680 3.250 3.664 5,244 -0.02(-0.54%)
Apr 03, 2020 3.840 3.840 3.683 3.683 2,000 +0.10(+2.89%)
Apr 02, 2020 3.320 3.600 3.310 3.580 3,017 +0.18(+5.29%)
Apr 01, 2020 3.700 3.860 3.400 3.400 1,350 -0.30(-8.11%)
Mar 31, 2020 3.520 3.700 3.520 3.700 380 -0.00(-0.00%)
Mar 30, 2020 3.700 3.700 3.696 3.700 1,800 -0.04(-1.00%)
Mar 27, 2020 3.724 3.880 3.673 3.737 3,100 +0.29(+8.32%)
Mar 26, 2020 3.890 3.890 3.410 3.450 2,755 -0.50(-12.66%)
Mar 25, 2020 3.900 3.950 3.898 3.950 1,742 +0.06(+1.54%)
Mar 24, 2020 3.720 3.890 3.720 3.890 793 +0.12(+3.08%)
Mar 23, 2020 3.938 3.943 3.774 3.774 1,038 -0.20(-4.94%)
Mar 20, 2020 4.400 4.400 3.960 3.970 7,100 +0.47(+13.43%)
Mar 19, 2020 3.400 3.500 3.399 3.500 1,857 +0.25(+7.69%)
Mar 18, 2020 3.250 3.250 3.250 3.250 1,079 -0.32(-8.96%)
Mar 17, 2020 3.250 3.870 3.250 3.570 4,021 +0.57(+19.00%)
Mar 16, 2020 2.980 3.000 2.480 3.000 8,114 -0.03(-0.99%)
Mar 13, 2020 2.600 3.120 2.500 3.030 13,100 -0.27(-8.18%)
Mar 12, 2020 3.600 3.600 3.090 3.300 8,595 -0.55(-14.29%)
Mar 11, 2020 4.270 4.279 3.500 3.850 5,231 -0.60(-13.48%)
Mar 10, 2020 4.450 4.450 4.450 4.450 405 -0.20(-4.30%)
Mar 09, 2020 4.710 4.710 4.650 4.650 2,805 -0.06(-1.25%)
Mar 06, 2020 4.709 4.709 4.709 1 +0.00(+0.00%)
Mar 05, 2020 4.709 4.709 4.709 33 +0.00(+0.00%)
Mar 04, 2020 4.700 4.719 4.700 4.709 1,644 +0.01(+0.19%)
Mar 03, 2020 4.610 4.700 4.600 4.700 1,102 -0.02(-0.46%)
Mar 02, 2020 5.025 5.025 4.700 4.722 4,025 -0.40(-7.73%)
Feb 28, 2020 5.030 5.117 5.018 5.117 800 +0.12(+2.35%)
Feb 27, 2020 5.123 5.123 5.000 5.000 2,878 -0.02(-0.35%)
Feb 26, 2020 5.018 5.018 5.018 5.018 665 -0.11(-2.19%)
Feb 25, 2020 5.250 5.250 5.130 5.130 869 -0.09(-1.78%)
Feb 24, 2020 5.223 5.223 5.223 5.223 450 -0.03(-0.51%)
Feb 21, 2020 5.300 5.300 5.250 5.250 500 +0.06(+1.22%)
Feb 20, 2020 5.290 5.290 5.187 5.187 797 +0.01(+0.20%)
Feb 19, 2020 5.200 5.200 5.176 5.176 869 +0.03(+0.50%)
Feb 18, 2020 5.580 5.580 5.150 5.150 4,378 -0.25(-4.59%)
Feb 14, 2020 5.326 5.400 5.326 5.398 700 +0.17(+3.31%)
Feb 13, 2020 5.225 5.225 5.225 5.225 500 -0.37(-6.53%)
Feb 12, 2020 5.590 5.590 5.590 26 +0.00(+0.00%)
Feb 11, 2020 5.590 5.590 5.590 19 +0.00(+0.00%)
Feb 10, 2020 5.590 5.590 5.590 20 +0.00(+0.00%)
Feb 07, 2020 5.140 5.590 5.000 5.590 2,300 +0.48(+9.36%)
Feb 05, 2020 5.111 5.111 5.111 0 +0.00(+0.00%)
Feb 04, 2020 5.050 5.111 5.050 5.111 201 +0.05(+0.95%)
Feb 03, 2020 5.250 5.250 5.063 5.063 789 +0.04(+0.86%)
Jan 30, 2020 5.020 5.020 5.020 0 -0.08(-1.57%)
Jan 29, 2020 5.160 5.670 5.100 5.100 1,554 -0.20(-3.77%)
Jan 28, 2020 5.125 5.300 5.125 5.300 2,195 +0.00(+0.00%)
Jan 27, 2020 5.461 5.461 5.300 5.300 400 -0.20(-3.64%)
Jan 24, 2020 5.500 5.500 5.500 5.500 100 +0.17(+3.19%)
Jan 23, 2020 5.340 5.340 5.330 5.330 241 -0.33(-5.75%)
Jan 22, 2020 5.786 5.786 5.655 5.655 355 -0.03(-0.61%)
Jan 21, 2020 5.660 5.710 5.293 5.690 3,314 +0.39(+7.34%)
Jan 17, 2020 5.300 5.301 5.300 5.301 300 +0.00(+0.01%)
Jan 16, 2020 5.300 5.300 5.300 2 +0.00(+0.00%)
Jan 15, 2020 5.130 5.430 4.850 5.300 8,276 -0.14(-2.61%)
Jan 14, 2020 5.590 5.590 5.443 5.443 1,127 -0.27(-4.76%)
Jan 13, 2020 5.300 5.830 5.300 5.715 808 +0.31(+5.82%)
Jan 10, 2020 5.470 5.470 5.400 5.400 2,700 +0.15(+2.86%)
Jan 09, 2020 5.250 5.250 5.250 71 +0.00(+0.00%)
Jan 08, 2020 5.400 5.400 5.250 5.250 595 -0.15(-2.78%)
Jan 07, 2020 5.300 5.400 5.300 5.400 553 -0.09(-1.64%)
Jan 06, 2020 5.610 5.630 5.300 5.490 6,206 +0.00(+0.00%)
Jan 03, 2020 5.490 5.490 5.490 71 +0.00(+0.00%)
Jan 02, 2020 5.400 6.000 5.400 5.490 3,756 +0.11(+2.04%)
Dec 31, 2019 5.400 5.470 5.370 5.380 3,600 -0.04(-0.74%)
Dec 30, 2019 5.400 5.500 5.400 5.420 2,458 -0.03(-0.55%)
Dec 27, 2019 5.500 5.500 5.416 5.450 2,200 -0.06(-1.09%)
Dec 26, 2019 5.520 5.520 5.510 5.510 385 +0.06(+1.10%)
Dec 24, 2019 5.600 5.600 5.420 5.450 3,100 -0.15(-2.68%)
Dec 23, 2019 5.810 5.810 5.424 5.600 2,275 -0.10(-1.75%)
Dec 20, 2019 5.300 5.700 5.300 5.700 3,800 +0.40(+7.55%)
Dec 19, 2019 5.300 5.300 5.200 5.300 2,854 +0.07(+1.41%)
Dec 18, 2019 5.600 5.610 5.185 5.226 9,670 -0.29(-5.32%)
Dec 17, 2019 6.010 6.162 5.520 5.520 13,575 -0.89(-13.88%)
Dec 16, 2019 5.390 8.540 5.390 6.410 83,725 +0.95(+17.50%)
Dec 13, 2019 5.300 5.455 5.205 5.455 2,300 +0.00(+0.07%)
Dec 12, 2019 5.300 5.452 5.300 5.452 2,309 -0.10(-1.77%)
Dec 11, 2019 5.200 5.550 4.995 5.550 2,796 +0.25(+4.72%)
Dec 10, 2019 5.300 5.300 5.005 5.300 5,133 +0.09(+1.72%)
Dec 09, 2019 5.200 5.210 5.000 5.210 1,569 +0.17(+3.44%)
Dec 06, 2019 4.990 5.037 4.962 5.037 800 +0.05(+0.95%)
Dec 05, 2019 4.990 4.990 4.855 4.990 4,087 -0.01(-0.20%)
Dec 04, 2019 4.990 5.000 4.990 5.000 411 +0.01(+0.20%)
Dec 03, 2019 5.029 5.029 4.990 4.990 2,475 +0.00(+0.00%)
Dec 02, 2019 5.080 5.080 4.990 4.990 933 -0.09(-1.77%)
Nov 29, 2019 5.080 5.080 5.080 5.080 300 +0.00(+0.00%)
Nov 27, 2019 5.080 5.080 5.080 5.080 100 +0.05(+0.92%)
Nov 26, 2019 5.047 5.047 5.034 5.034 200 -0.01(-0.21%)
Nov 25, 2019 5.080 5.080 5.044 5.044 390 -0.04(-0.70%)
Nov 22, 2019 4.990 5.080 4.990 5.080 2,000 +0.00(+0.00%)
Nov 21, 2019 5.000 5.080 4.880 5.080 2,464 +0.08(+1.60%)
Nov 20, 2019 5.070 5.070 5.000 5.000 3,361 -0.05(-1.01%)
Nov 19, 2019 5.000 5.051 5.000 5.051 810 -0.03(-0.57%)
Nov 18, 2019 5.080 5.080 5.080 65 +0.00(+0.00%)
Nov 15, 2019 5.080 5.080 5.080 5.080 400 +0.01(+0.20%)
Nov 14, 2019 5.070 5.070 5.070 5.070 101 +0.07(+1.40%)
Nov 13, 2019 4.750 5.000 4.720 5.000 2,492 -0.10(-1.96%)
Nov 12, 2019 5.260 5.290 5.100 5.100 540 +0.11(+2.30%)
Nov 11, 2019 4.985 4.985 4.985 4.985 344 -0.20(-3.95%)
Nov 08, 2019 5.056 5.190 5.056 5.190 300 -0.10(-1.89%)
Nov 07, 2019 4.987 5.290 4.987 5.290 601 +0.29(+5.80%)
Nov 06, 2019 5.300 5.300 4.880 5.000 300 +0.28(+5.93%)
Nov 05, 2019 4.880 4.880 4.720 4.720 700 -0.22(-4.45%)
Nov 04, 2019 4.650 5.300 4.650 4.940 1,017 +0.33(+7.16%)
Nov 01, 2019 4.800 5.250 4.610 4.610 4,300 -0.42(-8.33%)
Oct 31, 2019 5.220 5.220 5.029 5.029 230 -0.05(-1.05%)
Oct 30, 2019 5.082 5.082 5.082 5.082 604 +0.08(+1.64%)
Oct 29, 2019 5.000 5.000 5.000 5.000 543 +0.00(+0.00%)
Oct 28, 2019 5.000 5.000 5.000 183 +0.00(+0.00%)
Oct 25, 2019 5.026 5.026 5.000 5.000 800 -0.10(-1.96%)
Oct 24, 2019 5.151 5.151 5.050 5.100 602 -0.15(-2.86%)
Oct 23, 2019 5.250 5.250 5.250 30 +0.00(+0.00%)
Oct 22, 2019 5.250 5.250 5.250 136 +0.00(+0.00%)
Oct 21, 2019 5.250 5.250 5.250 41 +0.00(+0.00%)
Oct 18, 2019 5.250 5.250 5.250 5.250 100 +0.29(+5.85%)
Oct 17, 2019 5.279 5.279 4.960 4.960 254 -0.04(-0.80%)
Oct 16, 2019 5.150 5.150 5.000 5.000 13,800 -0.25(-4.76%)
Oct 15, 2019 5.300 5.300 5.250 5.250 713 -0.02(-0.32%)
Oct 14, 2019 5.267 5.267 5.267 5.267 102 +0.26(+5.13%)
Oct 11, 2019 5.020 5.450 5.010 5.010 5,900 +0.01(+0.20%)
Oct 10, 2019 5.300 5.450 4.993 5.000 3,855 -0.45(-8.18%)
Oct 09, 2019 5.180 5.446 5.180 5.446 1,131 +0.46(+9.17%)
Oct 08, 2019 5.010 5.010 4.958 4.988 1,689 -0.17(-3.33%)
Oct 07, 2019 5.182 5.289 5.160 5.160 315 -0.04(-0.74%)
Oct 04, 2019 5.296 5.296 5.198 5.198 1,800 +0.03(+0.57%)
Oct 03, 2019 5.270 5.270 5.169 5.169 825 -0.16(-2.91%)
Oct 01, 2019 5.324 5.324 5.324 0 +0.12(+2.38%)
Sep 30, 2019 5.200 5.200 5.200 5.200 281 -0.12(-2.18%)
Sep 27, 2019 5.316 5.316 5.316 5.316 100 +0.22(+4.24%)
Sep 26, 2019 5.100 5.100 5.100 50 +0.00(+0.00%)
Sep 25, 2019 5.100 5.100 5.100 5.100 225 -0.17(-3.14%)
Sep 24, 2019 5.266 5.266 5.266 5.266 215 +0.26(+5.10%)
Sep 23, 2019 5.378 5.378 5.010 5.010 669 -0.00(-0.00%)
Sep 19, 2019 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 17, 2019 5.010 5.010 5.010 0 -0.05(-1.08%)
Sep 16, 2019 5.500 5.500 5.065 5.065 600 +0.06(+1.29%)
Sep 12, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 11, 2019 5.354 5.354 5.000 5.000 200 +0.00(+0.00%)
Sep 10, 2019 5.010 5.020 4.990 5.000 800 -0.17(-3.38%)
Sep 09, 2019 5.060 5.295 5.060 5.175 1,428 -0.15(-2.81%)
Sep 06, 2019 5.325 5.325 5.325 5.325 200 +0.26(+5.23%)
Sep 05, 2019 5.325 5.325 5.060 5.060 321 +0.00(+0.00%)
Sep 04, 2019 5.060 5.060 5.060 5 +0.00(+0.00%)
Sep 03, 2019 5.086 5.086 5.060 5.060 200 -0.04(-0.78%)
Aug 30, 2019 5.100 5.100 5.100 5.100 100 +0.02(+0.39%)
Aug 29, 2019 5.315 5.315 5.080 5.080 219 -0.07(-1.36%)
Aug 28, 2019 5.300 5.300 5.150 5.150 450 -0.15(-2.83%)
Aug 27, 2019 5.380 5.500 5.300 5.300 805 +0.05(+0.95%)
Aug 26, 2019 5.250 5.250 5.250 5.250 200 -0.14(-2.53%)
Aug 23, 2019 5.340 5.500 5.340 5.386 700 -0.07(-1.33%)
Aug 22, 2019 5.458 5.458 5.458 15 +0.00(+0.00%)
Aug 21, 2019 5.458 5.458 5.458 5.458 100 +0.09(+1.65%)
Aug 20, 2019 5.370 5.370 5.370 1 +0.00(+0.00%)
Aug 19, 2019 4.960 5.370 4.880 5.370 1,352 +0.19(+3.67%)
Aug 16, 2019 5.000 5.180 5.000 5.180 2,500 -0.30(-5.47%)
Aug 15, 2019 5.480 5.480 5.480 5.480 200 +0.46(+9.16%)
Aug 13, 2019 5.020 5.020 5.020 0 -0.04(-0.79%)
Aug 12, 2019 5.385 5.385 5.060 5.060 206 +0.00(+0.00%)
Aug 09, 2019 5.150 5.150 5.060 5.060 300 -0.09(-1.75%)
Aug 08, 2019 5.150 5.150 5.150 50 +0.00(+0.00%)
Aug 07, 2019 5.370 5.370 5.150 5.150 2,772 -0.07(-1.34%)
Aug 06, 2019 5.220 5.220 5.220 100 +0.00(+0.00%)
Aug 05, 2019 5.150 5.470 5.150 5.220 1,031 +0.07(+1.36%)
Aug 02, 2019 5.150 5.150 5.150 5.150 1,300 +0.00(+0.00%)
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.