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 28, 2021 6.010 6.190 5.850 5.850 55,510 -0.16(-2.66%)
May 27, 2021 6.250 6.275 6.000 6.010 138,940 -0.30(-4.75%)
May 26, 2021 6.250 6.500 5.920 6.310 741,528 -0.06(-0.94%)
May 25, 2021 7.070 7.500 5.610 6.370 18,012,258 +1.48(+30.27%)
May 24, 2021 4.600 5.400 4.500 4.890 125,886 +0.63(+14.79%)
May 21, 2021 4.400 4.452 4.160 4.260 50,253 -0.21(-4.70%)
May 20, 2021 4.360 4.500 4.315 4.470 81,251 -0.17(-3.66%)
May 19, 2021 4.800 4.800 4.320 4.640 45,660 -0.21(-4.33%)
May 18, 2021 5.110 5.144 4.800 4.850 22,669 -0.15(-3.00%)
May 17, 2021 5.520 5.520 4.980 5.000 6,746 -0.47(-8.59%)
May 14, 2021 5.500 5.500 5.181 5.470 1,742 +0.02(+0.37%)
May 13, 2021 5.150 5.490 5.131 5.450 20,170 +0.53(+10.77%)
May 12, 2021 5.075 5.109 4.920 4.920 2,978 -0.13(-2.57%)
May 11, 2021 5.040 5.050 5.010 5.050 4,133 -0.12(-2.32%)
May 10, 2021 5.440 5.440 5.050 5.170 11,439 -0.22(-4.08%)
May 07, 2021 5.290 5.440 5.290 5.390 5,329 +0.11(+2.08%)
May 06, 2021 5.270 5.280 5.220 5.280 7,209 -0.02(-0.38%)
May 05, 2021 5.220 5.300 5.220 5.300 11,728 -0.01(-0.19%)
May 04, 2021 5.400 5.400 5.230 5.310 10,234 -0.23(-4.15%)
May 03, 2021 5.460 5.700 5.460 5.540 11,018 +0.05(+0.91%)
Apr 30, 2021 5.550 5.672 5.490 5.490 3,100 -0.07(-1.26%)
Apr 29, 2021 5.787 5.787 5.560 5.560 3,925 -0.24(-4.14%)
Apr 28, 2021 5.830 5.840 5.755 5.800 1,773 -0.07(-1.19%)
Apr 27, 2021 5.793 5.924 5.670 5.870 25,936 +0.14(+2.44%)
Apr 26, 2021 5.740 5.760 5.360 5.730 15,801 +0.06(+1.06%)
Apr 23, 2021 5.685 5.685 5.600 5.670 2,300 +0.05(+0.89%)
Apr 22, 2021 5.890 5.890 5.620 5.620 2,558 -0.26(-4.42%)
Apr 21, 2021 5.720 5.970 5.600 5.880 16,090 +0.07(+1.20%)
Apr 20, 2021 5.910 5.988 5.700 5.810 26,864 -0.28(-4.60%)
Apr 19, 2021 5.980 6.090 5.510 6.090 23,724 +0.10(+1.67%)
Apr 16, 2021 5.820 6.040 5.820 5.990 7,400 +0.29(+5.09%)
Apr 15, 2021 5.680 6.080 5.651 5.700 15,206 -0.18(-3.06%)
Apr 14, 2021 6.020 6.270 5.730 5.880 10,850 -0.07(-1.18%)
Apr 13, 2021 5.840 6.020 5.750 5.950 5,606 +0.05(+0.85%)
Apr 12, 2021 6.180 6.180 5.730 5.900 21,288 -0.19(-3.12%)
Apr 09, 2021 5.910 6.160 5.850 6.090 16,500 +0.30(+5.18%)
Apr 08, 2021 6.060 6.100 5.770 5.790 28,236 -0.18(-3.01%)
Apr 07, 2021 6.000 6.000 5.770 5.970 16,736 -0.04(-0.67%)
Apr 06, 2021 6.260 6.260 5.850 6.010 10,875 -0.16(-2.59%)
Apr 05, 2021 6.180 6.180 6.000 6.170 27,531 +0.15(+2.49%)
Apr 01, 2021 6.010 6.060 6.000 6.020 11,400 -0.03(-0.50%)
Mar 31, 2021 6.290 6.290 5.860 6.050 36,881 -0.20(-3.20%)
Mar 30, 2021 5.800 6.300 5.800 6.250 113,752 +0.52(+9.08%)
Mar 29, 2021 5.550 5.750 5.490 5.730 31,558 +0.28(+5.14%)
Mar 26, 2021 5.300 5.600 5.290 5.450 35,200 +0.24(+4.61%)
Mar 25, 2021 5.360 5.490 5.190 5.210 12,176 -0.18(-3.34%)
Mar 24, 2021 5.340 5.630 5.040 5.390 39,852 -0.02(-0.37%)
Mar 23, 2021 5.570 5.590 5.310 5.410 20,582 -0.19(-3.39%)
Mar 22, 2021 5.690 5.770 5.540 5.600 10,200 +0.03(+0.54%)
Mar 19, 2021 5.500 5.880 5.500 5.570 33,000 +0.07(+1.27%)
Mar 18, 2021 5.660 5.660 5.500 5.500 15,687 -0.30(-5.17%)
Mar 17, 2021 5.890 5.890 5.610 5.800 6,147 +0.07(+1.22%)
Mar 16, 2021 6.020 6.090 5.700 5.730 14,429 -0.37(-6.07%)
Mar 15, 2021 5.610 6.140 5.610 6.100 65,878 +0.44(+7.77%)
Mar 12, 2021 5.180 5.660 5.150 5.660 29,200 +0.48(+9.27%)
Mar 11, 2021 5.190 5.340 5.060 5.180 7,823 +0.03(+0.58%)
Mar 10, 2021 5.500 5.500 5.110 5.150 5,697 -0.08(-1.48%)
Mar 09, 2021 5.120 5.490 5.120 5.227 13,537 +0.11(+2.10%)
Mar 08, 2021 4.850 5.160 4.850 5.120 17,497 +0.19(+3.85%)
Mar 05, 2021 4.970 5.420 4.860 4.930 32,500 +0.03(+0.61%)
Mar 04, 2021 5.010 5.390 4.860 4.900 20,198 -0.44(-8.24%)
Mar 03, 2021 5.750 5.790 5.330 5.340 20,083 -0.03(-0.56%)
Mar 02, 2021 5.460 5.483 5.360 5.370 4,042 -0.03(-0.56%)
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.