Dark

TLC
Taiwan Liposome Company, Ltd.
stock NASDAQ

Inactive

Sep 28, 2021

7.00USD0.000%(0.00)12,421

Pre-market

0.00USD-100.000%(-7.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-28	7.0000	7.0900	7.0000	7.0000	0.000%	12,421	0.000%
2021-09-27	7.0115	7.0800	6.8500	7.0000	-0.143%	40,161	0.000%
2021-09-24	6.8200	7.0100	6.8200	7.0100	-0.989%	19,223	-0.143%
2021-09-23	6.8500	7.0800	6.8500	7.0800	+2.184%	10,363	-1.130%
2021-09-22	6.9000	7.0726	6.8201	6.9287	-0.233%	7,851	+1.029%
2021-09-21	7.0000	7.0000	6.8200	6.9449	-2.185%	6,828	+0.793%
2021-09-20	7.3000	7.3000	6.9796	7.1000	-2.069%	9,542	-1.408%
2021-09-17	6.9500	7.2500	6.6500	7.2500	+2.974%	22,269	-3.448%
2021-09-16	7.1800	7.2487	6.9500	7.0406	-2.754%	15,203	-0.577%
2021-09-15	7.0800	7.3500	7.0800	7.2400	+1.123%	4,462	-3.315%
2021-09-14	7.1000	7.1596	7.0000	7.1596	+2.280%	8,580	-2.229%
2021-09-13	7.3300	7.3300	7.0000	7.0000	-4.372%	28,799	0.000%
2021-09-10	7.0001	7.3200	7.0001	7.3200	+4.571%	15,001	-4.372%
2021-09-09	7.1000	7.1000	7.0000	7.0000	-2.098%	10,352	0.000%
2021-09-08	7.2500	7.3307	7.1000	7.1500	-2.721%	8,096	-2.098%
2021-09-07	7.5900	7.5900	7.2800	7.3500	-2.390%	2,687	-4.762%
2021-09-03	7.6900	7.6900	7.4901	7.5300	-1.063%	11,544	-7.039%
2021-09-02	7.7000	7.7000	7.6109	7.6109	-0.215%	6,939	-8.027%
2021-09-01	7.5200	7.7000	7.4701	7.6273	+2.517%	8,861	-8.224%
2021-08-31	7.2700	7.5400	7.2700	7.4400	+3.333%	76,172	-5.914%
2021-08-30	7.2100	7.2300	7.1000	7.2000	+1.408%	5,705	-2.778%
2021-08-27	7.0900	7.1500	7.0800	7.1000	+0.141%	12,071	-1.408%
2021-08-26	7.0600	7.1200	7.0600	7.0900	+0.283%	23,470	-1.269%
2021-08-25	7.1000	7.1000	7.0400	7.0700	-0.141%	8,225	-0.990%
2021-08-24	7.0000	7.0900	6.9800	7.0800	+0.283%	13,488	-1.130%
2021-08-23	7.0400	7.0600	6.9000	7.0600	+0.284%	9,064	-0.850%
2021-08-20	6.8400	7.0900	6.8000	7.0400	+4.142%	16,884	-0.568%
2021-08-19	6.9500	7.0500	6.7600	6.7600	-2.594%	8,559	+3.550%
2021-08-18	7.0108	7.0500	6.9400	6.9400	-0.857%	5,640	+0.865%
2021-08-17	7.0000	7.0400	6.9650	7.0000	0.000%	8,594	0.000%
2021-08-16	6.9900	7.0300	6.9307	7.0000	-0.709%	9,024	0.000%
2021-08-13	7.0000	7.0500	7.0000	7.0500	-0.564%	6,024	-0.709%
2021-08-12	7.0000	7.0900	6.8400	7.0900	+0.853%	17,779	-1.269%
2021-08-11	7.0290	7.0900	7.0201	7.0300	+0.142%	8,004	-0.427%
2021-08-10	6.9500	7.0800	6.9500	7.0200	+1.007%	27,658	-0.285%
2021-08-09	7.0193	7.0710	6.8300	6.9500	-2.113%	18,766	+0.719%
2021-08-06	7.1100	7.1350	7.0100	7.1000	+0.457%	23,517	-1.408%
2021-08-05	6.9100	7.2500	6.9100	7.0677	+1.987%	75,504	-0.958%
2021-08-04	6.8100	6.9500	6.8100	6.9300	+0.295%	17,666	+1.010%
2021-08-03	6.9200	6.9200	6.8050	6.9096	+0.284%	7,585	+1.308%
2021-08-02	6.8900	6.9200	6.7500	6.8900	+1.249%	34,574	+1.597%
2021-07-30	6.8800	6.8800	6.7506	6.8050	-1.804%	12,841	+2.866%
2021-07-29	6.9100	6.9300	6.8000	6.9300	+0.435%	30,183	+1.010%
2021-07-28	6.8500	6.9000	6.7800	6.9000	+0.437%	6,247	+1.449%
2021-07-27	6.9500	6.9500	6.8501	6.8700	-1.009%	16,490	+1.892%
2021-07-26	6.6900	6.9500	6.6900	6.9400	+2.815%	67,593	+0.865%
2021-07-23	6.8800	6.8900	6.7175	6.7500	-1.890%	23,898	+3.704%
2021-07-22	6.8900	6.9000	6.8000	6.8800	-0.290%	14,348	+1.744%
2021-07-21	6.8600	6.9000	6.7750	6.9000	+2.222%	52,506	+1.449%
2021-07-20	6.6600	6.8800	6.6500	6.7500	-0.735%	61,037	+3.704%
2021-07-19	6.7629	6.8424	6.6800	6.8000	-0.875%	27,460	+2.941%
2021-07-16	6.7900	6.8800	6.6800	6.8600	+0.734%	25,681	+2.041%
2021-07-15	6.7400	6.8800	6.5200	6.8100	+0.147%	49,079	+2.790%
2021-07-14	6.6400	6.8700	6.6400	6.8000	-0.730%	273,940	+2.941%
2021-07-13	6.8000	6.8500	6.6300	6.8500	+0.735%	304,027	+2.190%
2021-07-12	6.8000	6.8200	6.5100	6.8000	0.000%	119,999	+2.941%
2021-07-09	6.8800	6.8800	6.6000	6.8000	-0.293%	85,537	+2.941%
2021-07-08	6.8200	6.8200	6.8200	6.8200	-0.438%	95,812	+2.639%
2021-07-07	6.7000	6.8500	6.7000	6.8500	+4.262%	245,606	+2.190%
2021-07-06	6.4000	6.7400	6.3600	6.5700	+14.660%	309,867	+6.545%
2021-07-02	5.9200	5.9200	5.7000	5.7300	-3.535%	24,173	+22.164%
2021-07-01	5.9600	5.9600	5.8800	5.9400	-0.168%	4,643	+17.845%
2021-06-30	5.9483	5.9842	5.8500	5.9500	+0.507%	11,084	+17.647%
2021-06-29	5.9300	5.9300	5.8500	5.9200	+1.024%	18,812	+18.243%
2021-06-28	5.9101	5.9300	5.8400	5.8600	-0.678%	17,758	+19.454%
2021-06-25	6.0200	6.0999	5.8758	5.9000	0.000%	17,588	+18.644%
2021-06-24	5.9900	6.0100	5.8100	5.9000	0.000%	23,639	+18.644%
2021-06-23	6.2500	6.2500	5.9000	5.9000	-9.231%	61,794	+18.644%
2021-06-22	6.3500	6.5000	6.3400	6.5000	-0.612%	18,385	+7.692%
2021-06-21	6.5100	6.5800	6.3650	6.5400	0.000%	31,122	+7.034%
2021-06-18	6.2400	6.5500	6.2400	6.5400	+5.825%	130,699	+7.034%
2021-06-17	6.1100	6.2500	6.0600	6.1800	+0.488%	8,899	+13.269%
2021-06-16	6.1800	6.1800	6.0627	6.1500	+2.283%	11,012	+13.821%
2021-06-15	6.0000	6.1900	6.0000	6.0127	-0.121%	14,386	+16.420%
2021-06-14	6.0000	6.1500	5.9500	6.0200	+0.501%	45,600	+16.279%
2021-06-11	5.9100	6.0633	5.9100	5.9900	+3.098%	22,440	+16.861%
2021-06-10	5.7910	5.8700	5.7601	5.8100	+0.345%	17,518	+20.482%
2021-06-09	5.8300	5.9399	5.7800	5.7900	-0.515%	31,926	+20.898%
2021-06-08	5.8100	5.8893	5.7500	5.8200	-0.513%	17,809	+20.275%
2021-06-07	5.8500	6.0105	5.8500	5.8500	-0.847%	22,275	+19.658%
2021-06-04	6.0800	6.0810	5.8300	5.9000	-2.801%	20,588	+18.644%
2021-06-03	6.0500	6.1200	6.0000	6.0700	-1.461%	101,743	+15.321%
2021-06-02	5.7300	6.1750	5.6600	6.1600	+7.504%	79,021	+13.636%
2021-06-01	5.8400	5.8900	5.6500	5.7300	-2.051%	73,841	+22.164%
2021-05-28	6.0100	6.1900	5.8500	5.8500	-2.662%	55,510	+19.658%
2021-05-27	6.2500	6.2750	6.0000	6.0100	-4.754%	139,621	+16.473%
2021-05-26	6.2500	6.5000	5.9201	6.3100	-0.942%	742,401	+10.935%
2021-05-25	7.0700	7.5000	5.6100	6.3700	+30.266%	18,017,210	+9.890%
2021-05-24	4.6000	5.4000	4.5000	4.8900	+14.789%	127,436	+43.149%
2021-05-21	4.4000	4.4520	4.1600	4.2600	-4.698%	50,253	+64.319%
2021-05-20	4.3600	4.5000	4.3150	4.4700	-3.664%	81,251	+56.600%
2021-05-19	4.8000	4.8000	4.3200	4.6400	-4.330%	45,660	+50.862%
2021-05-18	5.1100	5.1440	4.8000	4.8500	-3.000%	22,669	+44.330%
2021-05-17	5.5200	5.5200	4.9800	5.0000	-8.592%	6,746	+40.000%
2021-05-14	5.5000	5.5000	5.1810	5.4700	+0.367%	1,742	+27.971%
2021-05-13	5.1500	5.4896	5.1310	5.4500	+10.772%	20,270	+28.440%
2021-05-12	5.0750	5.1090	4.9200	4.9200	-2.574%	2,978	+42.276%
2021-05-11	5.0500	5.0500	5.0100	5.0500	-2.321%	4,133	+38.614%
2021-05-10	5.4400	5.4400	5.0500	5.1700	-4.082%	11,439	+35.397%
2021-05-07	5.2900	5.4400	5.2900	5.3900	+2.083%	5,329	+29.870%
2021-05-06	5.2700	5.2800	5.2200	5.2800	-0.377%	7,209	+32.576%
2021-05-05	5.2200	5.4898	5.2200	5.3000	-0.188%	11,728	+32.075%
2021-05-04	5.4000	5.4000	5.2300	5.3100	-4.152%	10,234	+31.827%
2021-05-03	5.4600	5.6998	5.4600	5.5400	+0.911%	11,018	+26.354%
2021-04-30	5.5500	5.6720	5.4900	5.4900	-1.259%	3,191	+27.505%
2021-04-29	5.7873	5.7873	5.5600	5.5600	-4.138%	3,925	+25.899%
2021-04-28	5.8300	5.8400	5.7547	5.8000	-1.193%	1,773	+20.690%
2021-04-27	5.7930	5.9239	5.6700	5.8700	+2.443%	25,936	+19.250%
2021-04-26	5.7400	5.7600	5.3600	5.7300	+1.058%	16,805	+22.164%
2021-04-23	5.6850	5.6850	5.6000	5.6700	+0.890%	2,394	+23.457%
2021-04-22	5.8900	5.8900	5.6200	5.6200	-4.422%	2,558	+24.555%
2021-04-21	5.7200	5.9700	5.6000	5.8800	+1.205%	16,090	+19.048%
2021-04-20	5.9100	5.9883	5.7000	5.8100	-4.598%	26,864	+20.482%
2021-04-19	5.9800	6.0900	5.5100	6.0900	+1.669%	23,724	+14.943%
2021-04-16	5.8200	6.0404	5.8200	5.9900	+5.088%	7,449	+16.861%
2021-04-15	5.6800	6.0800	5.6510	5.7000	-3.061%	15,206	+22.807%
2021-04-14	6.0200	6.2700	5.7300	5.8800	-1.176%	10,850	+19.048%
2021-04-13	5.8400	6.0200	5.7500	5.9500	+0.847%	5,606	+17.647%
2021-04-12	6.1800	6.1800	5.7300	5.9000	-3.120%	21,288	+18.644%
2021-04-09	5.9100	6.1600	5.8500	6.0900	+5.180%	16,545	+14.943%
2021-04-08	6.0600	6.1000	5.7699	5.7901	-3.013%	28,236	+20.896%
2021-04-07	6.0000	6.0002	5.7701	5.9700	-0.666%	16,736	+17.253%
2021-04-06	6.2600	6.2600	5.8500	6.0100	-2.593%	10,875	+16.473%
2021-04-05	6.1800	6.1800	6.0000	6.1700	+2.492%	27,531	+13.452%
2021-04-01	6.0100	6.0600	6.0000	6.0200	-0.496%	11,427	+16.279%
2021-03-31	6.2900	6.2900	5.8600	6.0500	-3.200%	36,881	+15.702%
2021-03-30	5.8000	6.3000	5.8000	6.2500	+9.075%	113,781	+12.000%
2021-03-29	5.5500	5.7500	5.4900	5.7300	+5.138%	31,558	+22.164%
2021-03-26	5.2970	5.6000	5.2900	5.4500	+4.607%	35,226	+28.440%
2021-03-25	5.3625	5.4900	5.1900	5.2100	-3.340%	12,176	+34.357%
2021-03-24	5.3400	5.6300	5.0400	5.3900	-0.370%	39,852	+29.870%
2021-03-23	5.5700	5.5900	5.3100	5.4100	-3.393%	20,582	+29.390%
2021-03-22	5.6900	5.7700	5.5400	5.6000	+0.539%	10,200	+25.000%
2021-03-19	5.5000	5.8800	5.5000	5.5700	+1.273%	33,071	+25.673%
2021-03-18	5.6600	5.6600	5.5000	5.5000	-5.172%	15,687	+27.273%
2021-03-17	5.8900	5.8900	5.6100	5.8000	+1.222%	6,147	+20.690%
2021-03-16	6.0200	6.0900	5.7000	5.7300	-6.066%	14,429	+22.164%
2021-03-15	5.6100	6.1400	5.6100	6.1000	+7.774%	65,879	+14.754%
2021-03-12	5.1800	5.6600	5.1500	5.6600	+9.266%	29,282	+23.675%
2021-03-11	5.1800	5.3400	5.0600	5.1800	+0.583%	7,823	+35.135%
2021-03-10	5.2300	5.5000	5.1100	5.1500	-1.479%	5,697	+35.922%
2021-03-09	5.1200	5.4900	5.1200	5.2273	+2.096%	13,542	+33.912%
2021-03-08	4.8500	5.1597	4.8500	5.1200	+3.854%	17,497	+36.719%
2021-03-05	4.9700	5.4199	4.8600	4.9300	+0.612%	32,565	+41.988%
2021-03-04	5.3900	5.3900	4.8600	4.9000	-8.240%	20,198	+42.857%
2021-03-03	5.5465	5.7900	5.3300	5.3400	-0.559%	20,304	+31.086%
2021-03-02	5.4600	5.4829	5.3600	5.3700	-0.556%	4,072	+30.354%
2021-03-01	5.4100	5.5500	5.3601	5.4000	+1.124%	19,266	+29.630%
2021-02-26	5.5000	5.5000	5.3300	5.3400	-1.294%	14,976	+31.086%
2021-02-25	5.6000	5.6000	5.4050	5.4100	-4.586%	11,771	+29.390%
2021-02-24	5.5700	5.7900	5.5700	5.6700	+0.890%	7,253	+23.457%
2021-02-23	5.7000	5.8700	5.4800	5.6200	-3.103%	24,550	+24.555%
2021-02-22	5.7200	5.8700	5.7200	5.8000	+1.576%	12,084	+20.690%
2021-02-19	5.8700	5.8700	5.7001	5.7100	-1.721%	27,954	+22.592%
2021-02-18	5.7300	5.8400	5.5300	5.8100	+2.650%	10,872	+20.482%
2021-02-17	5.6800	5.8500	5.6600	5.6600	-2.582%	16,101	+23.675%
2021-02-16	5.7500	5.8177	5.6620	5.8100	+2.650%	20,832	+20.482%
2021-02-12	5.6900	5.8800	5.5332	5.6600	+1.616%	22,491	+23.675%
2021-02-11	5.6300	5.6300	5.3622	5.5700	-0.179%	9,314	+25.673%
2021-02-10	5.5300	5.7786	5.5000	5.5800	-0.888%	16,967	+25.448%
2021-02-09	5.8700	5.8700	5.6000	5.6300	+3.588%	50,235	+24.334%
2021-02-08	5.5400	5.5800	5.4000	5.4350	+0.462%	30,813	+28.795%
2021-02-05	5.6700	5.6700	5.3650	5.4100	-2.170%	35,995	+29.390%
2021-02-04	5.5000	5.7700	5.3000	5.5300	+4.271%	60,948	+26.582%
2021-02-03	5.3700	5.4400	5.2800	5.3035	+0.066%	17,870	+31.988%
2021-02-02	5.5000	5.5900	5.2427	5.3000	-5.188%	56,450	+32.075%
2021-02-01	5.0900	5.6700	5.0900	5.5900	+17.684%	93,532	+25.224%
2021-01-29	4.9900	5.1000	4.7100	4.7500	-3.846%	53,423	+47.368%
2021-01-28	4.8000	4.9400	4.7600	4.9400	+3.673%	27,680	+41.700%
2021-01-27	4.7600	5.0900	4.6400	4.7650	-1.753%	25,831	+46.905%
2021-01-26	5.2200	5.2200	4.7500	4.8500	-6.371%	35,382	+44.330%
2021-01-25	4.7000	5.2500	4.7000	5.1800	+17.727%	115,389	+35.135%
2021-01-22	4.8900	5.1700	4.4000	4.4000	-9.046%	76,386	+59.091%
2021-01-21	4.8400	4.9300	4.7633	4.8376	+2.059%	39,238	+44.700%
2021-01-20	4.6900	4.8400	4.6700	4.7400	+2.376%	18,118	+47.679%
2021-01-19	4.6000	4.7200	4.5300	4.6300	+3.582%	36,213	+51.188%
2021-01-15	4.5900	4.5900	4.3800	4.4699	-1.976%	14,243	+56.603%
2021-01-14	4.4700	4.6299	4.4700	4.5600	+1.559%	11,850	+53.509%
2021-01-13	4.5900	4.5900	4.4606	4.4900	-0.240%	35,367	+55.902%
2021-01-12	4.5856	4.6276	4.4723	4.5008	-0.204%	10,483	+55.528%
2021-01-11	4.5700	4.5700	4.4600	4.5100	-0.879%	16,046	+55.211%
2021-01-08	4.5800	4.6400	4.5500	4.5500	-0.438%	26,234	+53.846%
2021-01-07	4.6200	4.7000	4.5100	4.5700	-1.082%	14,268	+53.173%
2021-01-06	4.5500	4.8300	4.5400	4.6200	+0.873%	20,494	+51.515%
2021-01-05	4.5700	4.6800	4.5400	4.5800	+0.243%	22,350	+52.838%
2021-01-04	4.3900	4.6000	4.3900	4.5689	+3.135%	17,288	+53.210%
2020-12-31	4.5600	4.5700	4.4200	4.4300	-2.851%	28,448	+58.014%
2020-12-30	4.5000	4.6000	4.4600	4.5600	+0.220%	18,652	+53.509%
2020-12-29	4.4700	4.5600	4.4001	4.5500	+0.887%	12,786	+53.846%
2020-12-28	4.6000	4.6000	4.4986	4.5100	-1.957%	26,385	+55.211%
2020-12-24	4.4800	4.6000	4.4300	4.6000	+4.308%	43,257	+52.174%
2020-12-23	4.3500	4.4700	4.3100	4.4100	+2.320%	17,786	+58.730%
2020-12-22	4.3718	4.3718	4.3100	4.3100	-1.373%	8,268	+62.413%
2020-12-21	4.4700	4.4700	4.3443	4.3700	-2.325%	12,993	+60.183%
2020-12-18	4.3300	4.6000	4.3006	4.4740	+3.326%	40,053	+56.460%
2020-12-17	4.3457	4.4981	4.3300	4.3300	-0.688%	23,565	+61.663%
2020-12-16	4.3900	4.4000	4.3000	4.3600	+1.869%	12,594	+60.550%
2020-12-15	4.3300	4.3300	4.2500	4.2800	+1.182%	5,948	+63.551%
2020-12-14	4.2500	4.3655	4.2300	4.2300	0.000%	13,848	+65.485%
2020-12-11	4.2500	4.2555	4.2077	4.2300	+0.738%	5,468	+65.485%
2020-12-10	4.2800	4.2800	4.1960	4.1990	+2.415%	4,485	+66.706%
2020-12-09	4.2900	4.3000	4.0700	4.1000	-4.094%	30,159	+70.732%
2020-12-08	4.3000	4.3000	4.2200	4.2750	+1.303%	5,473	+63.743%
2020-12-07	4.3000	4.3500	4.2007	4.2200	-2.315%	28,990	+65.877%
2020-12-04	4.3600	4.3700	4.3100	4.3200	+0.465%	8,114	+62.037%
2020-12-03	4.2900	4.4073	4.2400	4.3000	-1.376%	9,510	+62.791%
2020-12-02	4.3300	4.4310	4.2000	4.3600	-0.611%	41,069	+60.550%
2020-12-01	4.3700	4.4900	4.3500	4.3868	+0.846%	19,233	+59.570%
2020-11-30	4.4300	4.5117	4.3100	4.3500	-1.806%	18,492	+60.920%
2020-11-27	4.3700	4.6000	4.3300	4.4300	+1.839%	61,599	+58.014%
2020-11-25	4.2600	4.4100	4.2600	4.3500	+1.399%	15,794	+60.920%
2020-11-24	4.3800	4.4300	4.2000	4.2900	-0.233%	34,752	+63.170%
2020-11-23	4.3400	4.4100	4.3000	4.3000	-0.922%	20,271	+62.791%
2020-11-20	4.3900	4.3900	4.3300	4.3400	-0.913%	11,785	+61.290%
2020-11-19	4.3500	4.3900	4.3500	4.3800	+1.155%	10,620	+59.817%
2020-11-18	4.3100	4.4200	4.3100	4.3300	0.000%	13,132	+61.663%
2020-11-17	4.3900	4.4200	4.3000	4.3300	-0.688%	22,509	+61.663%
2020-11-16	4.4000	4.5000	4.3200	4.3600	-1.134%	20,626	+60.550%
2020-11-13	4.4200	4.4600	4.3800	4.4100	+0.227%	12,808	+58.730%
2020-11-12	4.4600	4.5500	4.4000	4.4000	-2.004%	42,875	+59.091%
2020-11-11	4.4200	4.6500	4.4200	4.4900	+1.354%	15,698	+55.902%
2020-11-10	4.4100	4.6100	4.4100	4.4300	-0.673%	11,547	+58.014%
2020-11-09	4.6600	4.7700	4.4600	4.4600	-2.193%	17,302	+56.951%
2020-11-06	4.6300	4.6300	4.5600	4.5600	-0.437%	14,300	+53.509%
2020-11-05	4.6000	4.7000	4.5000	4.5800	-1.293%	8,721	+52.838%
2020-11-04	4.5900	4.6500	4.5200	4.6400	-1.277%	6,911	+50.862%
2020-11-03	4.5600	4.7000	4.5000	4.7000	+1.512%	24,451	+48.936%
2020-11-02	4.4600	4.6400	4.4600	4.6300	+4.751%	11,320	+51.188%
2020-10-30	4.5100	4.5600	4.4000	4.4200	-3.704%	50,573	+58.371%
2020-10-29	4.5600	4.6800	4.5000	4.5900	-0.864%	23,656	+52.505%
2020-10-28	4.7000	4.7600	4.5000	4.6300	-1.279%	37,491	+51.188%
2020-10-27	4.6500	4.7900	4.6500	4.6900	+0.428%	29,466	+49.254%
2020-10-26	4.6100	4.7000	4.6100	4.6700	-0.426%	17,639	+49.893%
2020-10-23	4.7500	4.7500	4.5900	4.6900	-1.055%	22,604	+49.254%
2020-10-22	4.7700	4.7900	4.6000	4.7400	-0.629%	35,381	+47.679%
2020-10-21	4.7200	4.7800	4.7000	4.7700	-0.625%	19,154	+46.751%
2020-10-20	4.8300	4.8300	4.7000	4.8000	+0.840%	21,176	+45.833%
2020-10-19	4.8000	4.8500	4.6700	4.7600	-0.626%	36,219	+47.059%
2020-10-16	4.7400	4.8400	4.6800	4.7900	+1.055%	30,767	+46.138%
2020-10-15	4.5400	4.7900	4.5400	4.7400	-2.268%	54,381	+47.679%
2020-10-14	4.8700	4.9700	4.7500	4.8500	+5.206%	233,434	+44.330%
2020-10-13	4.6300	4.7500	4.5800	4.6100	-1.073%	42,289	+51.844%
2020-10-12	5.0000	5.0000	4.6000	4.6600	-1.688%	91,608	+50.215%
2020-10-09	4.9000	4.9900	4.6400	4.7400	-1.863%	99,369	+47.679%
2020-10-08	5.2800	5.5000	4.8100	4.8300	-18.687%	367,168	+44.928%
2020-10-07	6.4800	7.1000	5.5100	5.9400	+35.000%	3,819,338	+17.845%
2020-10-06	4.4700	4.4900	4.4000	4.4000	-1.124%	8,017	+59.091%
2020-10-05	4.4700	4.6100	4.3300	4.4500	+1.367%	20,565	+57.303%
2020-10-02	4.4000	4.6200	4.2600	4.3900	-2.009%	23,393	+59.453%
2020-10-01	4.4300	4.5200	4.4200	4.4800	+0.674%	7,214	+56.250%
2020-09-30	4.6000	4.7100	4.4100	4.4500	-2.198%	12,122	+57.303%
2020-09-29	4.4600	4.6200	4.4600	4.5500	0.000%	9,193	+53.846%
2020-09-28	4.8400	4.8400	4.4800	4.5500	-0.438%	19,045	+53.846%
2020-09-25	4.5900	4.6800	4.3400	4.5700	-2.766%	52,492	+53.173%
2020-09-24	4.8000	4.8000	4.5300	4.7000	-0.424%	15,351	+48.936%
2020-09-23	5.1900	5.2000	4.6500	4.7200	-9.056%	83,764	+48.305%
2020-09-22	4.9200	5.9000	4.7500	5.1900	+9.725%	259,593	+34.875%
2020-09-21	4.3900	4.8500	4.3200	4.7300	+6.532%	58,579	+47.992%
2020-09-18	4.3100	4.4500	4.3100	4.4400	+2.540%	10,022	+57.658%
2020-09-17	4.3500	4.4000	4.2500	4.3300	-0.460%	79,979	+61.663%
2020-09-16	4.4200	4.4500	4.3500	4.3500	-1.806%	19,501	+60.920%
2020-09-15	4.4300	4.5000	4.4100	4.4300	-0.673%	10,941	+58.014%
2020-09-14	4.5500	4.5500	4.4000	4.4600	+0.677%	33,531	+56.951%
2020-09-11	4.4000	4.4500	4.3600	4.4300	-0.225%	22,166	+58.014%
2020-09-10	4.3600	4.5200	4.3600	4.4400	0.000%	5,037	+57.658%
2020-09-09	4.3800	4.6000	4.3800	4.4400	-1.114%	19,100	+57.658%
2020-09-08	4.3900	4.5800	4.3700	4.4900	-0.222%	18,436	+55.902%
2020-09-04	4.5000	4.7300	4.3600	4.5000	-1.961%	27,897	+55.556%
2020-09-03	4.5100	4.6500	4.3600	4.5900	+0.879%	13,190	+52.505%
2020-09-02	4.6600	4.7500	4.4000	4.5500	-2.361%	44,334	+53.846%
2020-09-01	4.6900	4.7600	4.6000	4.6600	-2.510%	15,896	+50.215%
2020-08-31	4.7700	4.8800	4.6900	4.7800	-1.646%	32,216	+46.444%
2020-08-28	4.8100	4.9000	4.7700	4.8600	+0.621%	11,372	+44.033%
2020-08-27	4.8200	4.9600	4.7600	4.8300	+0.207%	19,023	+44.928%
2020-08-26	4.8800	4.9000	4.7600	4.8200	-0.619%	29,896	+45.228%
2020-08-25	4.6700	4.8600	4.6700	4.8500	+1.253%	28,988	+44.330%
2020-08-24	5.0000	5.1000	4.6500	4.7900	-6.262%	96,138	+46.138%
2020-08-21	5.4700	5.4700	5.0500	5.1100	-4.307%	43,453	+36.986%
2020-08-20	5.7200	5.9600	5.2700	5.3400	-9.492%	116,064	+31.086%
2020-08-19	5.8800	6.3000	5.7800	5.9000	-1.667%	48,033	+18.644%
2020-08-18	6.3300	6.4600	5.8900	6.0000	-10.448%	101,582	+16.667%
2020-08-17	5.6800	6.7400	5.6800	6.7000	-5.899%	460,800	+4.478%
2020-08-14	9.2400	9.2500	6.4100	7.1200	+39.335%	12,426,525	-1.685%
2020-08-13	5.1600	5.1600	5.0600	5.1100	-1.161%	13,755	+36.986%
2020-08-12	5.1900	5.2100	5.1500	5.1700	-0.958%	8,292	+35.397%
2020-08-11	5.3000	5.3000	5.1900	5.2200	-0.382%	9,247	+34.100%
2020-08-10	5.3500	5.3500	5.2100	5.2400	-0.190%	6,574	+33.588%
2020-08-07	5.2500	5.2900	5.2200	5.2500	+0.382%	7,425	+33.333%
2020-08-06	5.2800	5.3900	5.2200	5.2300	-0.381%	7,649	+33.843%
2020-08-05	5.2900	5.3400	5.2500	5.2500	-1.316%	12,084	+33.333%
2020-08-04	5.3500	5.3800	5.2500	5.3200	-0.561%	7,614	+31.579%
2020-08-03	5.3000	5.4400	5.2700	5.3500	+0.753%	5,176	+30.841%
2020-07-31	5.3100	5.4700	5.3100	5.3100	-2.569%	5,401	+31.827%
2020-07-30	5.5500	5.5800	5.3000	5.4500	-0.366%	9,078	+28.440%
2020-07-29	5.2900	5.6400	5.2700	5.4700	+0.367%	24,531	+27.971%
2020-07-28	5.3200	5.5300	5.2500	5.4500	+0.926%	13,148	+28.440%
2020-07-27	5.7000	5.8100	5.2900	5.4000	-2.174%	11,464	+29.630%
2020-07-24	5.7800	5.7800	5.3200	5.5200	0.000%	20,271	+26.812%
2020-07-23	5.7500	5.8000	5.2500	5.5200	-4.000%	61,803	+26.812%
2020-07-22	5.9000	5.9600	5.7000	5.7500	-2.542%	25,322	+21.739%
2020-07-21	6.0000	6.2900	5.8100	5.9000	-1.503%	41,936	+18.644%
2020-07-20	6.0900	6.4900	5.9000	5.9900	-1.642%	63,412	+16.861%
2020-07-17	6.5000	6.8100	6.0000	6.0900	-14.586%	85,927	+14.943%
2020-07-16	8.3600	8.5000	5.8000	7.1300	-16.118%	433,635	-1.823%
2020-07-15	7.0500	12.6500	7.0100	8.5000	+36.437%	1,343,237	-17.647%
2020-07-14	6.3300	6.7300	6.2300	6.2300	-2.656%	3,489	+12.360%
2020-07-13	6.5000	6.6600	6.4000	6.4000	-1.538%	1,969	+9.375%
2020-07-10	6.8300	6.8300	6.4000	6.5000	-5.660%	3,157	+7.692%
2020-07-09	6.5500	7.0000	6.5500	6.8900	+9.192%	12,592	+1.597%
2020-07-08	6.4200	6.4200	6.2300	6.3100	+6.588%	11,425	+10.935%
2020-07-07	5.9200	5.9200	5.9200	5.9200	-3.426%	342	+18.243%
2020-07-06	6.0600	6.5000	5.9000	6.1300	+5.690%	12,815	+14.192%
2020-07-02	6.0200	6.0200	5.8000	5.8000	-0.855%	1,423	+20.690%
2020-07-01	6.0600	6.0600	5.8500	5.8500	-3.465%	875	+19.658%
2020-06-30	6.2000	6.3000	6.0600	6.0600	+1.000%	5,097	+15.512%
2020-06-29	6.0600	6.0600	5.8800	6.0000	-2.913%	20,982	+16.667%
2020-06-26	6.2900	6.3400	6.0300	6.1800	-0.323%	9,681	+13.269%
2020-06-25	6.4000	6.4000	6.0600	6.2000	-4.173%	2,856	+12.903%
2020-06-24	5.8500	6.7000	5.8500	6.4700	+10.598%	93,168	+8.192%
2020-06-23	5.7000	5.8500	5.4300	5.8500	+3.540%	14,170	+19.658%
2020-06-22	5.4800	5.7200	5.4800	5.6500	+4.436%	16,843	+23.894%
2020-06-19	5.0400	5.5000	5.0400	5.4100	-1.636%	2,101	+29.390%
2020-06-18	5.1400	5.6100	5.1400	5.5000	+10.000%	41,954	+27.273%
2020-06-17	5.0000	5.1500	5.0000	5.0000	-1.961%	2,285	+40.000%
2020-06-16	4.9400	5.4900	4.9400	5.1000	+3.239%	7,456	+37.255%
2020-06-15	4.9400	4.9400	4.6400	4.9400	-0.604%	7,408	+41.700%
2020-06-12	4.9000	5.0000	4.8200	4.9700	+1.429%	2,661	+40.845%
2020-06-11	5.1000	5.1000	4.7700	4.9000	+2.083%	3,074	+42.857%
2020-06-10	4.8000	5.0000	4.7800	4.8000	-1.437%	7,747	+45.833%
2020-06-09	4.8800	4.9200	4.7200	4.8700	+0.206%	5,596	+43.737%
2020-06-08	4.9500	4.9600	4.8600	4.8600	+0.621%	2,189	+44.033%
2020-06-05	4.8400	4.9000	4.7200	4.8300	-2.817%	6,247	+44.928%
2020-06-04	4.7900	4.9700	4.7800	4.9700	+4.412%	1,642	+40.845%
2020-06-03	4.9600	4.9800	4.7300	4.7600	-4.990%	1,317	+47.059%
2020-06-02	5.4700	5.4700	4.7500	5.0100	-6.530%	2,958	+39.721%
2020-06-01	5.2700	5.4700	4.9200	5.3600	+9.836%	19,192	+30.597%
2020-05-29	4.8700	4.9000	4.8700	4.8800	-3.366%	1,647	+43.443%
2020-05-28	5.0500	5.0500	5.0500	5.0500	+3.696%	167	+38.614%
2020-05-27	4.8900	4.8900	4.8500	4.8700	+1.037%	1,368	+43.737%
2020-05-26	4.9300	5.4200	4.8100	4.8200	-7.486%	9,432	+45.228%
2020-05-22	4.9700	5.3300	4.9700	5.2100	+5.466%	2,718	+34.357%
2020-05-21	5.1100	5.1200	4.9400	4.9400	-2.564%	804	+41.700%
2020-05-20	4.9700	5.2200	4.9300	5.0700	+3.259%	3,667	+38.067%
2020-05-19	4.8500	4.9600	4.8100	4.9100	+1.237%	2,344	+42.566%
2020-05-18	4.5200	4.9200	4.5200	4.8500	-2.218%	3,491	+44.330%
2020-05-15	4.9700	4.9700	4.9600	4.9600	-1.195%	572	+41.129%
2020-05-14	5.0200	5.0200	4.8400	5.0200	+2.658%	1,221	+39.442%
2020-05-13	5.1700	5.2200	4.8900	4.8900	-5.416%	3,350	+43.149%
2020-05-12	5.1700	5.1700	5.1700	5.1700	+4.234%	501	+35.397%
2020-05-11	4.5100	4.9600	4.4800	4.9600	-3.125%	932	+41.129%
2020-05-08	4.3900	5.1500	4.3900	5.1200	-0.967%	1,929	+36.719%
2020-05-07	5.1700	5.1700	5.1500	5.1700	+0.388%	1,584	+35.397%
2020-05-06	5.1700	5.1700	4.8400	5.1500	-0.387%	1,880	+35.922%
2020-05-05	4.7700	5.2400	4.5300	5.1700	+19.676%	3,466	+35.397%
2020-05-04	4.2800	4.3800	4.2700	4.3200	-1.370%	2,233	+62.037%
2020-05-01	5.0900	5.0900	4.1800	4.3800	-11.871%	9,542	+59.817%
2020-04-30	5.3000	5.3000	4.8800	4.9700	-0.996%	1,339	+40.845%
2020-04-29	5.4300	5.5300	4.9900	5.0200	+0.601%	4,048	+39.442%
2020-04-28	5.2900	5.4600	4.9800	4.9900	-8.775%	4,005	+40.281%
2020-04-27	4.5600	6.1600	4.5600	5.4700	+29.621%	14,845	+27.971%
2020-04-24	4.0800	4.2200	4.0800	4.2200	+5.237%	7,255	+65.877%
2020-04-23	4.0100	4.0100	4.0100	4.0100	-1.716%	664	+74.564%
2020-04-22	3.9900	4.0800	3.9900	4.0800	0.000%	2,069	+71.569%
2020-04-21	4.0400	4.0800	4.0400	4.0800	0.000%	4,542	+71.569%
2020-04-20	4.0800	4.1600	4.0400	4.0800	+0.246%	2,665	+71.569%
2020-04-17	4.0700	4.0800	3.9800	4.0700	-2.632%	6,868	+71.990%
2020-04-16	4.1300	4.1800	3.9800	4.1800	+4.762%	6,503	+67.464%
2020-04-15	4.0000	4.1800	3.9800	3.9900	+2.835%	9,400	+75.439%
2020-04-14	3.8800	3.8800	3.8600	3.8800	-2.757%	2,659	+80.412%
2020-04-13	3.6700	4.1300	3.6700	3.9900	+8.424%	3,226	+75.439%

.dark-mode .mqRlqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqRlqP{ color: #333333; background-color: white; border: 2px solid #333333; }TLCTaiwan Liposome Company, Ltd.stock NASDAQ

TLC
Taiwan Liposome Company, Ltd.
stock NASDAQ