U.S. markets closed

Taiwan Liposome Company, Ltd. (TLC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.99+0.18 (+3.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20215.916.065.915.995.9922,400
Jun 10, 20215.795.875.765.815.8117,500
Jun 09, 20215.835.945.785.795.7931,900
Jun 08, 20215.815.895.755.825.8217,800
Jun 07, 20215.856.015.855.855.8522,200
Jun 04, 20216.086.085.835.905.9020,600
Jun 03, 20216.056.126.006.076.07101,600
Jun 02, 20215.736.185.666.166.1679,000
Jun 01, 20215.845.895.655.735.7373,800
May 28, 20216.016.195.855.855.8555,500
May 27, 20216.256.286.006.016.01139,600
May 26, 20216.256.505.926.316.31742,400
May 25, 20217.077.505.616.376.3718,017,200
May 24, 20214.605.404.504.894.89127,400
May 21, 20214.404.454.164.264.2650,300
May 20, 20214.364.504.324.474.4781,300
May 19, 20214.804.804.324.644.6445,700
May 18, 20215.115.144.804.854.8522,700
May 17, 20215.525.524.985.005.006,700
May 14, 20215.505.505.185.475.471,700
May 13, 20215.155.495.135.455.4520,300
May 12, 20215.085.114.924.924.923,000
May 11, 20215.055.055.015.055.054,100
May 10, 20215.445.445.055.175.1711,400
May 07, 20215.295.445.295.395.395,300
May 06, 20215.275.285.225.285.287,200
May 05, 20215.225.495.225.305.3011,700
May 04, 20215.405.405.235.315.3110,200
May 03, 20215.465.705.465.545.5411,000
Apr 30, 20215.555.675.495.495.493,200
Apr 29, 20215.795.795.565.565.563,900
Apr 28, 20215.835.845.755.805.801,800
Apr 27, 20215.795.925.675.875.8725,900
Apr 26, 20215.745.765.365.735.7316,800
Apr 23, 20215.695.695.605.675.672,400
Apr 22, 20215.895.895.625.625.622,600
Apr 21, 20215.725.975.605.885.8816,100
Apr 20, 20215.915.995.705.815.8126,900
Apr 19, 20215.986.095.516.096.0923,700
Apr 16, 20215.826.045.825.995.997,400
Apr 15, 20215.686.085.655.705.7015,200
Apr 14, 20216.026.275.735.885.8810,900
Apr 13, 20215.846.025.755.955.955,600
Apr 12, 20216.186.185.735.905.9021,300
Apr 09, 20215.916.165.856.096.0916,500
Apr 08, 20216.066.105.775.795.7928,200
Apr 07, 20216.006.005.775.975.9716,700
Apr 06, 20216.266.265.856.016.0110,900
Apr 05, 20216.186.186.006.176.1727,500
Apr 01, 20216.016.066.006.026.0211,400
Mar 31, 20216.296.295.866.056.0536,900
Mar 30, 20215.806.305.806.256.25113,600
Mar 29, 20215.555.755.495.735.7331,500
Mar 26, 20215.305.605.295.455.4535,200
Mar 25, 20215.365.495.195.215.2112,200
Mar 24, 20215.345.635.045.395.3939,900
Mar 23, 20215.575.595.315.415.4120,600
Mar 22, 20215.695.775.545.605.6010,200
Mar 19, 20215.505.885.505.575.5733,100
Mar 18, 20215.665.665.505.505.5015,700
Mar 17, 20215.895.895.615.805.806,100
Mar 16, 20216.026.095.705.735.7314,400
Mar 15, 20215.616.145.616.106.1065,700
Mar 12, 20215.185.665.155.665.6629,300
Mar 11, 20215.185.345.065.185.187,800
Mar 10, 20215.235.505.115.155.155,700
Mar 09, 20215.125.495.125.235.2313,500
Mar 08, 20214.855.164.855.125.1217,500
Mar 05, 20214.975.424.864.934.9332,600
Mar 04, 20215.395.394.864.904.9020,200
Mar 03, 20215.555.795.335.345.3420,100
Mar 02, 20215.465.485.365.375.374,000
Mar 01, 20215.415.555.365.405.4019,300
Feb 26, 20215.505.505.335.345.3415,000
Feb 25, 20215.605.605.415.415.4111,800
Feb 24, 20215.575.795.575.675.677,300
Feb 23, 20215.705.875.485.625.6224,600
Feb 22, 20215.725.875.725.805.8012,100
Feb 19, 20215.875.875.705.715.7128,000
Feb 18, 20215.735.845.535.815.8110,900
Feb 17, 20215.685.855.665.665.6616,000
Feb 16, 20215.755.825.665.815.8120,800
Feb 12, 20215.695.885.535.665.6622,500
Feb 11, 20215.635.635.365.575.579,300
Feb 10, 20215.535.785.505.585.5817,000
Feb 09, 20215.875.875.605.635.6350,200
Feb 08, 20215.545.585.405.445.4430,500
Feb 05, 20215.675.675.375.415.4136,000
Feb 04, 20215.505.775.305.535.5360,900
Feb 03, 20215.375.445.285.305.3017,800
Feb 02, 20215.505.595.245.305.3056,500
Feb 01, 20215.095.675.095.595.5993,500
Jan 29, 20214.995.104.714.754.7553,400
Jan 28, 20214.804.944.764.944.9427,700
Jan 27, 20214.765.094.644.764.7625,800
Jan 26, 20215.225.224.754.854.8535,100
Jan 25, 20214.705.254.705.185.18115,400
Jan 22, 20214.895.174.404.404.4076,400
Jan 21, 20214.844.934.764.844.8439,200
Jan 20, 20214.694.844.674.744.7418,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...