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 28, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 27, 2021 7.010 7.080 6.850 7.000 40,161 -0.01(-0.14%)
Sep 24, 2021 6.820 7.010 6.820 7.010 19,223 -0.07(-0.99%)
Sep 23, 2021 6.850 7.080 6.850 7.080 10,363 +0.15(+2.18%)
Sep 22, 2021 6.900 7.073 6.820 6.929 7,851 -0.02(-0.23%)
Sep 21, 2021 7.000 7.000 6.820 6.945 6,828 -0.16(-2.18%)
Sep 20, 2021 7.300 7.300 6.980 7.100 9,542 -0.15(-2.07%)
Sep 17, 2021 6.950 7.250 6.650 7.250 22,269 +0.21(+2.97%)
Sep 16, 2021 7.180 7.249 6.950 7.041 15,203 -0.20(-2.75%)
Sep 15, 2021 7.080 7.350 7.080 7.240 4,462 +0.08(+1.12%)
Sep 14, 2021 7.100 7.160 7.000 7.160 8,580 +0.16(+2.28%)
Sep 13, 2021 7.330 7.330 7.000 7.000 28,799 -0.32(-4.37%)
Sep 10, 2021 7.000 7.320 7.000 7.320 15,001 +0.32(+4.57%)
Sep 09, 2021 7.100 7.100 7.000 7.000 10,352 -0.15(-2.10%)
Sep 08, 2021 7.250 7.331 7.100 7.150 8,096 -0.20(-2.72%)
Sep 07, 2021 7.590 7.590 7.280 7.350 2,687 -0.18(-2.39%)
Sep 03, 2021 7.690 7.690 7.490 7.530 11,544 -0.08(-1.06%)
Sep 02, 2021 7.700 7.700 7.611 7.611 6,939 -0.02(-0.22%)
Sep 01, 2021 7.520 7.700 7.470 7.627 8,861 +0.19(+2.52%)
Aug 31, 2021 7.270 7.540 7.270 7.440 76,172 +0.24(+3.33%)
Aug 30, 2021 7.210 7.230 7.100 7.200 5,705 +0.10(+1.41%)
Aug 27, 2021 7.090 7.150 7.080 7.100 12,071 +0.01(+0.14%)
Aug 26, 2021 7.060 7.120 7.060 7.090 23,470 +0.02(+0.28%)
Aug 25, 2021 7.100 7.100 7.040 7.070 8,225 -0.01(-0.14%)
Aug 24, 2021 7.000 7.090 6.980 7.080 13,488 +0.02(+0.28%)
Aug 23, 2021 7.040 7.060 6.900 7.060 9,064 +0.02(+0.28%)
Aug 20, 2021 6.840 7.090 6.800 7.040 16,884 +0.28(+4.14%)
Aug 19, 2021 6.950 7.050 6.760 6.760 8,559 -0.18(-2.59%)
Aug 18, 2021 7.010 7.050 6.940 6.940 5,640 -0.06(-0.86%)
Aug 17, 2021 7.000 7.040 6.965 7.000 8,594 +0.00(+0.00%)
Aug 16, 2021 6.990 7.030 6.931 7.000 9,024 +0.03(+0.43%)
Aug 13, 2021 7.030 7.080 6.930 6.970 6,126 -0.12(-1.69%)
Aug 12, 2021 7.000 7.090 6.840 7.090 17,779 +0.06(+0.85%)
Aug 11, 2021 7.029 7.090 7.020 7.030 8,004 +0.01(+0.14%)
Aug 10, 2021 6.950 7.080 6.950 7.020 27,658 +0.07(+1.01%)
Aug 09, 2021 7.019 7.071 6.830 6.950 18,766 -0.15(-2.11%)
Aug 06, 2021 7.110 7.135 7.010 7.100 23,517 +0.03(+0.46%)
Aug 05, 2021 6.910 7.250 6.910 7.068 75,504 +0.14(+1.99%)
Aug 04, 2021 6.810 6.950 6.810 6.930 17,116 +0.02(+0.30%)
Aug 03, 2021 6.920 6.920 6.805 6.910 7,585 +0.02(+0.28%)
Aug 02, 2021 6.890 6.920 6.750 6.890 34,574 +0.08(+1.25%)
Jul 30, 2021 6.880 6.880 6.751 6.805 12,841 -0.12(-1.80%)
Jul 29, 2021 6.910 6.930 6.800 6.930 30,183 +0.03(+0.43%)
Jul 28, 2021 6.850 6.900 6.780 6.900 6,247 +0.03(+0.44%)
Jul 27, 2021 6.950 6.950 6.850 6.870 16,490 -0.07(-1.01%)
Jul 26, 2021 6.690 6.950 6.690 6.940 67,593 +0.19(+2.81%)
Jul 23, 2021 6.880 6.890 6.718 6.750 23,898 -0.13(-1.89%)
Jul 22, 2021 6.890 6.900 6.800 6.880 14,348 -0.02(-0.29%)
Jul 21, 2021 6.860 6.900 6.775 6.900 52,506 +0.15(+2.22%)
Jul 20, 2021 6.660 6.880 6.650 6.750 59,930 -0.05(-0.74%)
Jul 19, 2021 6.750 6.842 6.680 6.800 27,460 -0.06(-0.87%)
Jul 16, 2021 6.790 6.880 6.680 6.860 25,681 +0.05(+0.73%)
Jul 15, 2021 6.740 6.880 6.520 6.810 48,979 +0.01(+0.15%)
Jul 14, 2021 6.640 6.870 6.640 6.800 273,940 -0.05(-0.73%)
Jul 13, 2021 6.800 6.850 6.630 6.850 304,027 +0.05(+0.74%)
Jul 12, 2021 6.800 6.820 6.510 6.800 119,999 +0.00(+0.00%)
Jul 09, 2021 6.880 6.880 6.600 6.800 85,537 -0.07(-1.02%)
Jul 08, 2021 6.641 6.880 6.570 6.870 96,162 -0.03(-0.43%)
Jul 07, 2021 6.390 6.900 6.390 6.900 245,611 +0.33(+5.02%)
Jul 06, 2021 6.400 6.740 6.360 6.570 310,767 +0.84(+14.66%)
Jul 02, 2021 5.920 5.920 5.700 5.730 24,173 -0.21(-3.54%)
Jul 01, 2021 5.960 5.960 5.880 5.940 4,643 -0.01(-0.17%)
Jun 30, 2021 5.948 5.984 5.850 5.950 11,084 +0.03(+0.51%)
Jun 29, 2021 5.930 5.930 5.850 5.920 18,812 +0.06(+1.02%)
Jun 28, 2021 5.910 5.930 5.840 5.860 17,758 -0.04(-0.68%)
Jun 25, 2021 6.020 6.100 5.876 5.900 17,588 +0.00(+0.00%)
Jun 24, 2021 5.990 6.010 5.810 5.900 23,639 +0.00(+0.00%)
Jun 23, 2021 6.250 6.250 5.900 5.900 61,794 -0.60(-9.23%)
Jun 22, 2021 6.350 6.500 6.340 6.500 18,385 -0.04(-0.61%)
Jun 21, 2021 6.510 6.580 6.365 6.540 31,122 +0.00(+0.00%)
Jun 18, 2021 6.250 6.550 6.240 6.540 130,699 +0.36(+5.83%)
Jun 17, 2021 6.110 6.250 6.060 6.180 8,899 +0.03(+0.49%)
Jun 16, 2021 6.180 6.180 6.063 6.150 11,012 +0.14(+2.28%)
Jun 15, 2021 6.000 6.190 6.000 6.013 14,386 -0.01(-0.12%)
Jun 14, 2021 6.000 6.150 5.950 6.020 45,600 +0.03(+0.50%)
Jun 11, 2021 5.910 6.063 5.910 5.990 22,440 +0.18(+3.10%)
Jun 10, 2021 5.791 5.870 5.760 5.810 17,518 +0.02(+0.35%)
Jun 09, 2021 5.830 5.940 5.780 5.790 31,926 -0.03(-0.52%)
Jun 08, 2021 5.810 5.889 5.750 5.820 17,809 -0.03(-0.51%)
Jun 07, 2021 5.850 6.011 5.850 5.850 22,275 -0.05(-0.85%)
Jun 04, 2021 6.080 6.081 5.830 5.900 20,588 -0.17(-2.80%)
Jun 03, 2021 6.050 6.120 6.000 6.070 101,643 -0.09(-1.46%)
Jun 02, 2021 5.730 6.175 5.660 6.160 79,021 +0.43(+7.50%)
Jun 01, 2021 5.840 5.890 5.650 5.730 73,841 -0.12(-2.05%)
May 28, 2021 6.010 6.190 5.850 5.850 55,510 -0.16(-2.66%)
May 27, 2021 6.250 6.275 6.000 6.010 138,940 -0.30(-4.75%)
May 26, 2021 6.250 6.500 5.920 6.310 741,528 -0.06(-0.94%)
May 25, 2021 7.070 7.500 5.610 6.370 18,012,258 +1.48(+30.27%)
May 24, 2021 4.600 5.400 4.500 4.890 125,886 +0.63(+14.79%)
May 21, 2021 4.400 4.452 4.160 4.260 50,253 -0.21(-4.70%)
May 20, 2021 4.360 4.500 4.315 4.470 81,251 -0.17(-3.66%)
May 19, 2021 4.800 4.800 4.320 4.640 45,660 -0.21(-4.33%)
May 18, 2021 5.110 5.144 4.800 4.850 22,669 -0.15(-3.00%)
May 17, 2021 5.520 5.520 4.980 5.000 6,746 -0.47(-8.59%)
May 14, 2021 5.500 5.500 5.181 5.470 1,742 +0.02(+0.37%)
May 13, 2021 5.150 5.490 5.131 5.450 20,170 +0.53(+10.77%)
May 12, 2021 5.075 5.109 4.920 4.920 2,978 -0.13(-2.57%)
May 11, 2021 5.040 5.050 5.010 5.050 4,133 -0.12(-2.32%)
May 10, 2021 5.440 5.440 5.050 5.170 11,439 -0.22(-4.08%)
May 07, 2021 5.290 5.440 5.290 5.390 5,329 +0.11(+2.08%)
May 06, 2021 5.270 5.280 5.220 5.280 7,209 -0.02(-0.38%)
May 05, 2021 5.220 5.300 5.220 5.300 11,728 -0.01(-0.19%)
May 04, 2021 5.400 5.400 5.230 5.310 10,234 -0.23(-4.15%)
May 03, 2021 5.460 5.700 5.460 5.540 11,018 +0.05(+0.91%)
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%)
Feb 01, 2021 5.090 5.670 5.090 5.590 93,512 +0.84(+17.68%)
Jan 29, 2021 4.990 5.100 4.710 4.750 53,400 -0.19(-3.85%)
Jan 28, 2021 4.800 4.940 4.760 4.940 27,330 +0.18(+3.67%)
Jan 27, 2021 4.760 5.090 4.640 4.765 25,831 -0.08(-1.75%)
Jan 26, 2021 5.220 5.220 4.750 4.850 35,132 -0.33(-6.37%)
Jan 25, 2021 4.700 5.250 4.700 5.180 115,389 +0.78(+17.73%)
Jan 22, 2021 4.890 5.170 4.400 4.400 76,300 -0.44(-9.05%)
Jan 21, 2021 4.840 4.930 4.763 4.838 39,238 +0.10(+2.06%)
Jan 20, 2021 4.690 4.840 4.670 4.740 18,118 +0.11(+2.38%)
Jan 19, 2021 4.600 4.720 4.530 4.630 36,213 +0.16(+3.58%)
Jan 15, 2021 4.590 4.590 4.380 4.470 14,200 -0.09(-1.98%)
Jan 14, 2021 4.470 4.630 4.470 4.560 11,848 +0.07(+1.56%)
Jan 13, 2021 4.590 4.590 4.461 4.490 35,367 -0.01(-0.24%)
Jan 12, 2021 4.628 4.628 4.472 4.501 10,483 -0.01(-0.20%)
Jan 11, 2021 4.570 4.570 4.460 4.510 15,685 -0.04(-0.88%)
Jan 08, 2021 4.580 4.640 4.550 4.550 26,200 -0.02(-0.44%)
Jan 07, 2021 4.620 4.700 4.510 4.570 14,268 -0.05(-1.08%)
Jan 06, 2021 4.550 4.830 4.540 4.620 20,494 +0.04(+0.87%)
Jan 05, 2021 4.570 4.680 4.540 4.580 22,350 +0.01(+0.24%)
Jan 04, 2021 4.390 4.600 4.390 4.569 17,288 +0.14(+3.14%)
Dec 31, 2020 4.430 4.430 4.430 18,652 -0.13(-2.85%)
Dec 30, 2020 4.500 4.600 4.460 4.560 18,652 +0.01(+0.22%)
Dec 29, 2020 4.470 4.560 4.400 4.550 12,786 +0.04(+0.89%)
Dec 28, 2020 4.600 4.600 4.499 4.510 26,385 -0.09(-1.96%)
Dec 24, 2020 4.480 4.600 4.430 4.600 43,200 +0.19(+4.31%)
Dec 23, 2020 4.350 4.470 4.310 4.410 17,781 +0.10(+2.32%)
Dec 22, 2020 4.372 4.372 4.310 4.310 8,268 -0.06(-1.37%)
Dec 21, 2020 4.470 4.470 4.344 4.370 12,993 -0.10(-2.32%)
Dec 18, 2020 4.330 4.600 4.301 4.474 40,000 +0.14(+3.33%)
Dec 17, 2020 4.346 4.498 4.330 4.330 23,565 -0.03(-0.69%)
Dec 16, 2020 4.390 4.400 4.300 4.360 12,594 +0.08(+1.87%)
Dec 15, 2020 4.330 4.330 4.250 4.280 5,948 +0.05(+1.18%)
Dec 14, 2020 4.250 4.365 4.230 4.230 13,846 +0.00(+0.00%)
Dec 11, 2020 4.250 4.255 4.208 4.230 5,400 +0.03(+0.74%)
Dec 10, 2020 4.280 4.280 4.196 4.199 4,485 +0.10(+2.41%)
Dec 09, 2020 4.290 4.300 4.070 4.100 30,159 -0.18(-4.09%)
Dec 08, 2020 4.300 4.300 4.220 4.275 4,851 +0.06(+1.30%)
Dec 07, 2020 4.300 4.350 4.201 4.220 28,990 -0.10(-2.31%)
Dec 04, 2020 4.360 4.370 4.310 4.320 8,100 +0.02(+0.47%)
Dec 03, 2020 4.290 4.407 4.240 4.300 9,495 -0.06(-1.38%)
Dec 02, 2020 4.330 4.431 4.200 4.360 41,069 -0.03(-0.61%)
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.