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, 2019 5.380 5.380 5.150 5.150 976 -0.01(-0.19%)
Jul 30, 2019 5.200 5.200 5.160 5.160 520 -0.04(-0.77%)
Jul 29, 2019 5.200 5.200 5.200 5.200 579 -0.01(-0.17%)
Jul 26, 2019 5.209 5.209 5.209 5.209 100 +0.11(+2.13%)
Jul 24, 2019 5.100 5.100 5.100 0 -0.18(-3.32%)
Jul 23, 2019 5.275 5.275 5.275 5.275 200 +0.06(+1.16%)
Jul 22, 2019 5.244 5.244 5.214 5.214 638 +0.11(+2.24%)
Jul 19, 2019 5.070 5.228 5.060 5.100 700 +0.04(+0.79%)
Jul 18, 2019 5.392 5.392 5.060 5.060 206 -0.14(-2.69%)
Jul 17, 2019 5.200 5.200 5.200 1 +0.00(+0.00%)
Jul 16, 2019 5.200 5.200 5.200 5.200 100 +0.05(+0.97%)
Jul 15, 2019 5.060 5.180 5.060 5.150 322 +0.09(+1.78%)
Jul 12, 2019 5.060 5.060 5.060 5.060 500 -0.21(-3.94%)
Jul 11, 2019 5.440 5.440 5.060 5.268 606 +0.17(+3.27%)
Jul 10, 2019 5.320 5.320 5.100 5.101 2,010 -0.20(-3.76%)
Jul 09, 2019 5.170 5.740 5.170 5.300 2,250 +0.23(+4.54%)
Jul 05, 2019 5.070 5.070 5.070 0 +0.02(+0.40%)
Jul 03, 2019 5.470 5.472 5.050 5.050 700 -0.41(-7.58%)
Jul 02, 2019 5.740 5.740 5.464 5.464 400 +0.10(+1.90%)
Jul 01, 2019 5.711 5.711 5.060 5.362 2,100 +0.06(+1.17%)
Jun 28, 2019 5.300 5.300 5.300 5.300 200 +0.00(+0.00%)
Jun 27, 2019 5.500 5.500 5.300 5.300 330 -0.10(-1.85%)
Jun 26, 2019 5.400 5.400 5.400 5.400 200 +0.00(+0.00%)
Jun 25, 2019 5.400 5.400 5.400 5.400 150 +0.10(+1.89%)
Jun 24, 2019 5.300 5.300 5.300 5.300 178 +0.05(+0.95%)
Jun 21, 2019 5.410 5.740 5.250 5.250 2,400 -0.05(-0.96%)
Jun 20, 2019 5.350 5.400 5.301 5.301 1,150 -0.10(-1.83%)
Jun 19, 2019 5.440 5.440 5.400 5.400 950 -0.10(-1.82%)
Jun 18, 2019 5.593 5.593 5.500 5.500 1,533 +0.03(+0.47%)
Jun 17, 2019 5.500 5.670 5.390 5.474 11,120 -0.03(-0.47%)
Jun 14, 2019 5.368 5.500 5.368 5.500 1,200 -0.15(-2.65%)
Jun 13, 2019 5.650 5.650 5.650 5.650 600 +0.29(+5.41%)
Jun 12, 2019 5.510 5.520 5.360 5.360 3,709 -0.19(-3.42%)
Jun 11, 2019 5.700 5.720 5.477 5.550 2,300 +0.05(+0.91%)
Jun 10, 2019 5.310 5.660 5.310 5.500 8,855 +0.05(+0.92%)
Jun 07, 2019 5.310 5.600 5.310 5.450 8,500 +0.10(+1.87%)
Jun 06, 2019 5.790 5.790 5.350 5.350 3,902 -0.45(-7.76%)
Jun 05, 2019 5.600 5.800 5.300 5.800 6,707 +0.40(+7.41%)
Jun 03, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
May 31, 2019 5.360 5.400 5.260 5.400 1,200 -0.06(-1.10%)
May 30, 2019 5.610 5.610 5.250 5.460 6,496 -0.09(-1.62%)
May 29, 2019 5.550 5.554 5.550 5.550 1,200 -0.07(-1.25%)
May 28, 2019 5.600 5.700 5.320 5.620 4,815 +0.26(+4.85%)
May 24, 2019 5.400 5.430 5.360 5.360 500 -0.07(-1.23%)
May 23, 2019 5.350 5.427 5.350 5.427 1,000 +0.03(+0.50%)
May 22, 2019 5.580 5.600 5.260 5.400 6,200 -0.05(-0.92%)
May 21, 2019 5.580 5.660 5.250 5.450 7,418 +0.15(+2.83%)
May 20, 2019 5.400 5.655 5.300 5.300 680 -0.01(-0.19%)
May 17, 2019 5.570 5.590 5.310 5.310 1,200 -0.02(-0.38%)
May 16, 2019 5.595 5.595 5.330 5.330 300 +0.02(+0.38%)
May 15, 2019 5.774 5.774 5.310 5.310 305 +0.00(+0.00%)
May 14, 2019 5.790 5.790 5.310 5.310 300 +0.03(+0.57%)
May 13, 2019 5.510 5.762 5.280 5.280 2,304 -0.33(-5.88%)
May 10, 2019 5.610 5.610 5.610 5.610 100 -0.09(-1.58%)
May 09, 2019 5.752 5.752 5.650 5.700 11,379 -0.10(-1.72%)
May 08, 2019 5.800 5.800 5.688 5.800 5,280 +0.08(+1.37%)
May 07, 2019 5.653 5.750 5.653 5.722 1,468 -0.08(-1.35%)
May 06, 2019 5.795 5.800 5.710 5.800 2,186 -0.00(-0.00%)
May 03, 2019 5.880 5.880 5.800 5.800 3,400 -0.08(-1.28%)
May 02, 2019 5.875 5.875 5.875 5.875 214 +0.08(+1.29%)
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.