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 (%)
Jul 31, 2020 5.310 5.470 5.310 5.310 5,400 -0.14(-2.57%)
Jul 30, 2020 5.551 5.584 5.300 5.450 9,078 -0.02(-0.37%)
Jul 29, 2020 5.290 5.640 5.270 5.470 24,531 +0.02(+0.37%)
Jul 28, 2020 5.250 5.530 5.250 5.450 13,148 +0.05(+0.92%)
Jul 27, 2020 5.700 5.810 5.290 5.400 11,464 -0.12(-2.17%)
Jul 24, 2020 5.780 5.780 5.320 5.520 20,200 +0.00(+0.05%)
Jul 23, 2020 5.750 5.800 5.250 5.517 61,799 -0.23(-4.05%)
Jul 22, 2020 5.900 5.960 5.700 5.750 25,322 -0.15(-2.54%)
Jul 21, 2020 6.000 6.293 5.812 5.900 41,936 -0.09(-1.50%)
Jul 20, 2020 6.090 6.490 5.900 5.990 63,412 -0.10(-1.64%)
Jul 17, 2020 6.500 6.810 5.998 6.090 85,900 -1.04(-14.59%)
Jul 16, 2020 8.360 8.500 5.800 7.130 433,553 -1.37(-16.12%)
Jul 15, 2020 7.050 12.65 7.010 8.500 1,343,226 +2.27(+36.44%)
Jul 14, 2020 6.330 6.728 6.230 6.230 3,489 -0.17(-2.66%)
Jul 13, 2020 6.500 6.657 6.400 6.400 1,969 -0.10(-1.54%)
Jul 10, 2020 6.825 6.825 6.402 6.500 3,100 -0.39(-5.66%)
Jul 09, 2020 6.550 7.000 6.550 6.890 12,592 +0.58(+9.19%)
Jul 08, 2020 6.425 6.425 6.230 6.310 11,425 +0.39(+6.58%)
Jul 07, 2020 5.921 5.921 5.921 5.921 342 -0.21(-3.42%)
Jul 06, 2020 6.062 6.500 5.901 6.130 12,815 +0.33(+5.70%)
Jul 02, 2020 6.024 6.024 5.800 5.800 1,400 -0.05(-0.85%)
Jul 01, 2020 6.060 6.060 5.850 5.850 875 -0.21(-3.47%)
Jun 30, 2020 6.200 6.300 6.060 6.060 5,097 +0.06(+1.00%)
Jun 29, 2020 6.060 6.060 5.881 6.000 20,982 -0.18(-2.89%)
Jun 26, 2020 6.285 6.342 6.032 6.179 9,600 -0.02(-0.34%)
Jun 25, 2020 6.400 6.400 6.063 6.200 2,856 -0.27(-4.17%)
Jun 24, 2020 5.850 6.700 5.850 6.470 93,168 +0.62(+10.60%)
Jun 23, 2020 5.700 5.850 5.435 5.850 14,170 +0.20(+3.54%)
Jun 22, 2020 5.480 5.725 5.480 5.650 16,843 +0.24(+4.45%)
Jun 19, 2020 5.040 5.496 5.040 5.409 2,100 -0.09(-1.65%)
Jun 18, 2020 5.140 5.611 5.140 5.500 41,954 +0.50(+10.00%)
Jun 17, 2020 5.000 5.150 5.000 5.000 2,285 -0.10(-1.96%)
Jun 16, 2020 4.940 5.490 4.940 5.100 7,456 +0.16(+3.24%)
Jun 15, 2020 4.940 4.940 4.639 4.940 7,408 -0.03(-0.60%)
Jun 12, 2020 4.900 5.000 4.820 4.970 2,600 +0.07(+1.43%)
Jun 11, 2020 5.100 5.100 4.774 4.900 3,074 +0.10(+2.08%)
Jun 10, 2020 4.800 5.000 4.780 4.800 7,747 -0.10(-2.09%)
Jun 09, 2020 4.910 4.950 4.750 4.902 5,563 +0.01(+0.25%)
Jun 08, 2020 4.980 4.990 4.890 4.890 2,176 +0.03(+0.62%)
Jun 05, 2020 4.870 4.930 4.750 4.860 6,200 -0.14(-2.80%)
Jun 04, 2020 4.820 5.000 4.810 5.000 1,632 +0.21(+4.38%)
Jun 03, 2020 4.991 5.005 4.760 4.790 1,309 -0.25(-4.96%)
Jun 02, 2020 5.500 5.500 4.780 5.040 2,940 -0.35(-6.49%)
Jun 01, 2020 5.300 5.500 4.950 5.390 19,078 +0.48(+9.78%)
May 29, 2020 4.901 4.934 4.901 4.910 1,600 -0.17(-3.35%)
May 28, 2020 5.080 5.080 5.080 5.080 166 +0.18(+3.73%)
May 27, 2020 4.915 4.915 4.880 4.897 1,360 +0.05(+1.00%)
May 26, 2020 4.960 5.450 4.840 4.849 9,376 -0.39(-7.46%)
May 22, 2020 5.000 5.359 5.000 5.240 2,700 +0.27(+5.43%)
May 21, 2020 5.140 5.150 4.970 4.970 799 -0.14(-2.64%)
May 20, 2020 5.000 5.250 4.960 5.105 3,645 +0.17(+3.44%)
May 19, 2020 4.880 4.990 4.838 4.935 2,330 +0.05(+1.13%)
May 18, 2020 4.550 4.950 4.550 4.880 3,470 -0.11(-2.20%)
May 15, 2020 5.000 5.000 4.990 4.990 500 -0.06(-1.19%)
May 14, 2020 5.050 5.050 4.867 5.050 1,214 +0.13(+2.75%)
May 13, 2020 5.200 5.250 4.915 4.915 3,330 -0.29(-5.48%)
May 12, 2020 5.200 5.200 5.200 5.200 498 +0.21(+4.21%)
May 11, 2020 4.540 4.990 4.508 4.990 926 -0.16(-3.11%)
May 08, 2020 4.420 5.179 4.420 5.150 1,900 -0.06(-1.07%)
May 07, 2020 5.200 5.206 5.180 5.206 1,575 +0.03(+0.50%)
May 06, 2020 5.200 5.200 4.864 5.180 1,869 -0.02(-0.38%)
May 05, 2020 4.800 5.270 4.560 5.200 3,445 +0.85(+19.54%)
May 04, 2020 4.300 4.410 4.300 4.350 2,220 -0.06(-1.36%)
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.