Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.