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 (%)
Sep 30, 2020 4.600 4.710 4.410 4.450 12,122 -0.10(-2.20%)
Sep 29, 2020 4.460 4.620 4.460 4.550 9,173 +0.00(+0.00%)
Sep 28, 2020 4.840 4.840 4.483 4.550 19,045 -0.02(-0.50%)
Sep 25, 2020 4.590 4.680 4.340 4.573 52,400 -0.13(-2.70%)
Sep 24, 2020 4.800 4.800 4.530 4.700 15,351 -0.02(-0.42%)
Sep 23, 2020 5.190 5.200 4.650 4.720 83,764 -0.47(-9.06%)
Sep 22, 2020 4.920 5.900 4.750 5.190 259,061 +0.46(+9.73%)
Sep 21, 2020 4.390 4.850 4.320 4.730 57,064 +0.29(+6.51%)
Sep 18, 2020 4.310 4.450 4.310 4.441 10,000 +0.12(+2.68%)
Sep 17, 2020 4.350 4.400 4.250 4.325 79,979 -0.02(-0.57%)
Sep 16, 2020 4.420 4.450 4.350 4.350 19,501 -0.08(-1.81%)
Sep 15, 2020 4.430 4.497 4.410 4.430 10,941 -0.03(-0.67%)
Sep 14, 2020 4.550 4.550 4.400 4.460 33,531 +0.03(+0.68%)
Sep 11, 2020 4.400 4.450 4.360 4.430 22,100 -0.01(-0.23%)
Sep 10, 2020 4.360 4.516 4.360 4.440 5,037 +0.00(+0.00%)
Sep 09, 2020 4.380 4.600 4.380 4.440 19,100 -0.05(-1.11%)
Sep 08, 2020 4.390 4.580 4.370 4.490 18,436 -0.01(-0.22%)
Sep 04, 2020 4.500 4.730 4.360 4.500 27,800 -0.09(-1.96%)
Sep 03, 2020 4.510 4.650 4.360 4.590 13,190 +0.04(+0.88%)
Sep 02, 2020 4.660 4.745 4.400 4.550 44,334 -0.11(-2.36%)
Sep 01, 2020 4.690 4.760 4.602 4.660 15,896 -0.12(-2.51%)
Aug 31, 2020 4.770 4.880 4.690 4.780 32,216 -0.08(-1.65%)
Aug 28, 2020 4.810 4.900 4.770 4.860 11,300 +0.03(+0.62%)
Aug 27, 2020 4.820 4.955 4.763 4.830 19,023 +0.01(+0.21%)
Aug 26, 2020 4.880 4.900 4.760 4.820 29,896 -0.03(-0.62%)
Aug 25, 2020 4.670 4.860 4.670 4.850 28,961 +0.06(+1.25%)
Aug 24, 2020 5.000 5.100 4.650 4.790 96,138 -0.32(-6.17%)
Aug 21, 2020 5.470 5.470 5.050 5.105 43,400 -0.14(-2.76%)
Aug 20, 2020 5.720 5.960 5.270 5.250 115,753 -0.65(-11.02%)
Aug 19, 2020 5.880 6.300 5.780 5.900 48,033 -0.10(-1.67%)
Aug 18, 2020 6.330 6.460 5.890 6.000 101,572 -0.70(-10.45%)
Aug 17, 2020 5.680 6.740 5.680 6.700 460,568 -0.42(-5.90%)
Aug 14, 2020 9.240 9.250 6.410 7.120 12,426,500 +2.01(+39.33%)
Aug 13, 2020 5.160 5.160 5.060 5.110 13,755 -0.06(-1.16%)
Aug 12, 2020 5.190 5.210 5.150 5.170 8,192 -0.05(-0.89%)
Aug 11, 2020 5.300 5.300 5.190 5.216 9,247 -0.02(-0.45%)
Aug 10, 2020 5.350 5.350 5.210 5.240 6,574 -0.01(-0.19%)
Aug 07, 2020 5.250 5.290 5.220 5.250 7,400 +0.02(+0.38%)
Aug 06, 2020 5.280 5.390 5.221 5.230 7,649 -0.02(-0.38%)
Aug 05, 2020 5.290 5.340 5.250 5.250 12,084 -0.07(-1.32%)
Aug 04, 2020 5.350 5.380 5.250 5.320 7,614 -0.03(-0.56%)
Aug 03, 2020 5.300 5.442 5.270 5.350 5,176 +0.04(+0.75%)
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%)
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.