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 (%)
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%)
May 01, 2019 5.810 5.810 5.800 5.800 2,281 -0.01(-0.17%)
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%)
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.