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, 2019 5.980 5.980 5.810 5.810 628 -0.01(-0.14%)
Apr 29, 2019 5.800 5.818 5.800 5.818 1,000 +0.06(+1.01%)
Apr 26, 2019 5.760 5.760 5.760 70 +0.00(+0.00%)
Apr 25, 2019 5.800 5.850 5.660 5.760 4,730 -0.09(-1.54%)
Apr 24, 2019 5.850 5.850 5.850 5.850 230 +0.04(+0.69%)
Apr 23, 2019 6.000 6.000 5.810 5.810 550 -0.19(-3.17%)
Apr 22, 2019 5.800 6.000 5.800 6.000 2,000 +0.17(+3.00%)
Apr 18, 2019 5.825 5.825 5.825 5.825 100 -0.10(-1.77%)
Apr 17, 2019 5.980 5.980 5.869 5.930 6,418 +0.10(+1.72%)
Apr 16, 2019 5.920 5.920 5.830 5.830 1,250 +0.00(+0.04%)
Apr 15, 2019 5.828 5.828 5.828 5.828 190 -0.00(-0.04%)
Apr 12, 2019 5.830 5.830 5.830 25 +0.00(+0.00%)
Apr 11, 2019 5.865 5.939 5.830 5.830 1,030 +0.02(+0.34%)
Apr 10, 2019 5.810 5.810 5.810 5.810 102 +0.01(+0.15%)
Apr 09, 2019 5.801 5.801 5.801 5.801 220 -0.05(-0.90%)
Apr 08, 2019 6.030 6.030 5.854 5.854 1,341 +0.03(+0.58%)
Apr 05, 2019 5.820 6.000 5.810 5.820 2,300 +0.02(+0.34%)
Apr 04, 2019 5.900 5.970 5.800 5.800 7,719 -0.03(-0.51%)
Apr 03, 2019 5.801 5.850 5.801 5.830 700 +0.03(+0.52%)
Apr 02, 2019 5.800 5.800 5.800 5.800 300 -0.05(-0.94%)
Apr 01, 2019 5.850 5.890 5.850 5.855 3,589 +0.02(+0.34%)
Mar 29, 2019 5.850 5.930 5.835 5.835 12,900 +0.01(+0.10%)
Mar 28, 2019 5.829 5.829 5.829 5.829 300 +0.03(+0.50%)
Mar 27, 2019 5.800 6.040 5.800 5.800 3,600 -0.03(-0.52%)
Mar 26, 2019 6.027 6.027 5.830 5.830 4,605 +0.03(+0.53%)
Mar 25, 2019 5.700 6.010 5.700 5.800 805 -0.03(-0.51%)
Mar 22, 2019 5.860 5.860 5.830 5.830 500 -0.07(-1.18%)
Mar 21, 2019 5.898 5.900 5.863 5.900 1,766 -0.13(-2.16%)
Mar 20, 2019 6.030 6.030 6.030 6.030 665 +0.25(+4.32%)
Mar 19, 2019 6.100 6.100 5.780 5.780 1,360 -0.04(-0.69%)
Mar 18, 2019 5.820 5.820 5.820 5.820 122 -0.03(-0.51%)
Mar 15, 2019 5.850 5.850 5.820 5.850 2,100 -0.08(-1.38%)
Mar 14, 2019 6.130 6.130 5.820 5.932 3,300 +0.11(+1.92%)
Mar 13, 2019 5.900 5.900 5.820 5.820 2,235 -0.01(-0.17%)
Mar 12, 2019 5.990 5.990 5.820 5.830 1,726 -0.14(-2.39%)
Mar 11, 2019 5.880 5.973 5.853 5.973 1,076 +0.15(+2.62%)
Mar 08, 2019 5.850 6.150 5.820 5.820 11,100 -0.01(-0.17%)
Mar 07, 2019 6.250 6.250 5.820 5.830 1,115 -0.00(-0.09%)
Mar 06, 2019 5.890 6.120 5.820 5.835 7,199 -0.04(-0.77%)
Mar 05, 2019 5.930 5.981 5.880 5.880 9,386 -0.07(-1.18%)
Mar 04, 2019 6.200 6.260 5.950 5.950 4,400 -0.10(-1.65%)
Mar 01, 2019 5.920 6.250 5.910 6.050 4,100 +0.05(+0.83%)
Feb 28, 2019 6.030 6.030 5.986 6.000 2,390 -0.23(-3.69%)
Feb 27, 2019 5.950 6.488 5.950 6.230 15,642 +0.28(+4.71%)
Feb 26, 2019 5.989 5.989 5.950 5.950 640 -0.03(-0.50%)
Feb 25, 2019 6.100 6.100 5.910 5.980 6,368 -0.03(-0.50%)
Feb 22, 2019 6.000 6.010 6.000 6.010 900 +0.10(+1.69%)
Feb 21, 2019 5.930 6.040 5.900 5.910 1,225 -0.03(-0.51%)
Feb 20, 2019 5.921 5.940 5.921 5.940 695 -0.04(-0.67%)
Feb 19, 2019 6.000 6.000 5.937 5.980 3,047 -0.23(-3.70%)
Feb 15, 2019 5.850 6.210 5.820 6.210 4,700 +0.28(+4.72%)
Feb 14, 2019 6.010 6.510 5.820 5.930 18,346 -0.07(-1.17%)
Feb 13, 2019 6.020 6.125 6.000 6.000 7,522 -0.04(-0.66%)
Feb 12, 2019 6.100 6.100 6.040 6.040 2,115 -0.20(-3.18%)
Feb 11, 2019 6.101 6.239 6.101 6.239 2,900 -0.00(-0.02%)
Feb 08, 2019 6.010 6.425 6.010 6.240 1,600 -0.23(-3.55%)
Feb 07, 2019 6.010 6.490 6.010 6.470 6,914 +0.57(+9.66%)
Feb 06, 2019 5.800 6.410 5.800 5.900 5,217 +0.10(+1.72%)
Feb 05, 2019 5.830 6.000 5.800 5.800 8,521 -0.04(-0.68%)
Feb 04, 2019 5.960 5.978 5.810 5.840 8,393 -0.12(-2.01%)
Feb 01, 2019 6.010 6.020 5.950 5.960 8,300 -0.12(-1.97%)
Jan 31, 2019 6.790 6.790 6.060 6.080 21,180 -0.52(-7.88%)
Jan 30, 2019 6.350 6.750 6.300 6.600 20,158 +0.25(+3.94%)
Jan 29, 2019 6.850 6.850 6.270 6.350 11,458 -0.26(-3.93%)
Jan 28, 2019 6.400 6.850 6.400 6.610 17,355 +0.21(+3.28%)
Jan 25, 2019 6.810 6.810 6.400 6.400 5,000 -0.02(-0.31%)
Jan 24, 2019 7.720 7.800 6.400 6.420 2,350 -0.50(-7.26%)
Jan 23, 2019 6.600 7.199 6.430 6.923 5,870 +0.32(+4.89%)
Jan 22, 2019 7.500 7.500 6.600 6.600 9,989 -0.63(-8.71%)
Jan 18, 2019 7.090 7.230 6.900 7.230 6,800 +0.09(+1.26%)
Jan 17, 2019 6.500 7.403 6.500 7.140 1,998 +0.83(+13.15%)
Jan 16, 2019 6.600 6.600 6.257 6.310 2,182 -0.29(-4.39%)
Jan 15, 2019 6.160 6.600 6.151 6.600 11,131 +0.30(+4.76%)
Jan 14, 2019 6.450 6.600 6.300 6.300 5,803 -0.10(-1.56%)
Jan 11, 2019 7.190 7.190 6.230 6.400 24,800 -0.60(-8.57%)
Jan 10, 2019 7.250 7.250 7.000 7.000 3,648 +0.00(+0.00%)
Jan 09, 2019 7.500 7.550 6.950 7.000 30,471 +0.00(+0.06%)
Jan 08, 2019 8.450 8.450 6.965 6.996 42,058 -0.29(-4.04%)
Jan 07, 2019 10.00 11.00 7.290 7.290 89,006 +1.34(+22.52%)
Jan 04, 2019 5.950 5.950 5.950 5.950 500 +0.05(+0.82%)
Jan 03, 2019 6.100 6.100 5.500 5.901 4,155 -0.20(-3.26%)
Jan 02, 2019 5.530 6.100 5.500 6.100 2,743 +0.60(+10.91%)
Dec 31, 2018 5.500 5.500 5.500 5.500 800 +0.00(+0.00%)
Dec 28, 2018 5.540 5.540 5.500 5.500 1,100 +0.00(+0.00%)
Dec 27, 2018 5.490 5.980 5.490 5.500 2,106 +0.01(+0.20%)
Dec 26, 2018 5.734 5.734 5.100 5.489 7,932 +0.47(+9.35%)
Dec 24, 2018 5.800 5.880 5.020 5.020 2,500 -0.98(-16.33%)
Dec 21, 2018 6.000 6.000 6.000 6.000 1,100 -0.01(-0.12%)
Dec 20, 2018 5.900 6.008 5.900 6.008 1,052 +0.16(+2.69%)
Dec 19, 2018 6.100 6.100 5.800 5.850 1,367 -0.02(-0.34%)
Dec 18, 2018 5.910 5.920 5.850 5.870 5,316 -0.03(-0.51%)
Dec 17, 2018 5.958 5.958 5.900 5.900 645 +0.00(+0.00%)
Dec 14, 2018 5.900 5.900 5.900 13 +0.00(+0.00%)
Dec 13, 2018 5.900 5.900 5.900 5.900 657 -0.02(-0.37%)
Dec 12, 2018 6.300 6.300 5.900 5.922 2,041 -0.18(-2.92%)
Dec 11, 2018 6.100 6.100 6.100 6.100 100 +0.09(+1.50%)
Dec 10, 2018 7.500 7.500 6.010 6.010 6,859 -0.21(-3.38%)
Dec 07, 2018 6.150 6.250 6.130 6.220 1,100 +0.05(+0.81%)
Dec 06, 2018 6.170 6.170 6.000 6.170 748 +0.00(+0.00%)
Dec 04, 2018 6.250 6.250 6.130 6.170 2,100 +0.00(+0.00%)
Dec 03, 2018 5.960 6.250 5.960 6.170 1,802 +0.20(+3.35%)
Nov 30, 2018 6.290 6.290 5.970 5.970 3,800 -0.33(-5.31%)
Nov 29, 2018 6.551 6.551 6.200 6.305 29,393 -0.19(-2.99%)
Nov 28, 2018 7.258 8.160 6.401 6.499 32,687 +0.12(+1.87%)
Nov 27, 2018 6.240 6.380 6.150 6.380 8,342 +0.25(+4.04%)
Nov 26, 2018 6.240 6.250 5.840 6.132 29,984 +0.03(+0.52%)
Nov 23, 2018 6.000 6.390 6.000 6.100 13,900 +0.30(+5.17%)
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.