TWOWAY Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 131.50 | 134.00 | 123.00 | 125.00 | 115.53 | 279,851 |
| 2024-05-07 | 132.50 | 134.00 | 129.50 | 131.00 | 121.08 | 156,714 |
| 2024-05-06 | 140.50 | 140.50 | 130.00 | 133.00 | 122.93 | 316,297 |
| 2024-05-03 | 143.50 | 143.50 | 138.50 | 139.00 | 128.47 | 104,600 |
| 2024-05-02 | 147.00 | 147.00 | 138.00 | 139.50 | 128.94 | 139,401 |
| 2024-04-30 | 148.50 | 149.50 | 143.00 | 145.50 | 134.48 | 118,314 |
| 2024-04-29 | 147.50 | 154.00 | 144.00 | 149.50 | 138.18 | 240,603 |
| 2024-04-26 | 137.50 | 145.50 | 137.50 | 142.00 | 131.25 | 114,815 |
| 2024-04-25 | 141.00 | 141.00 | 133.00 | 135.50 | 125.24 | 197,496 |
| 2024-04-24 | 135.50 | 148.50 | 135.00 | 139.50 | 128.94 | 235,038 |
| 2024-04-23 | 153.50 | 155.50 | 129.50 | 138.00 | 127.55 | 362,918 |
| 2024-04-22 | 153.00 | 159.00 | 151.50 | 153.50 | 141.88 | 113,431 |
| 2024-04-19 | 161.50 | 161.50 | 152.50 | 153.50 | 141.88 | 147,001 |
| 2024-04-18 | 164.00 | 164.00 | 158.00 | 161.00 | 148.81 | 95,139 |
| 2024-04-17 | 153.00 | 166.00 | 152.00 | 162.50 | 150.19 | 64,342 |
| 2024-04-16 | 159.00 | 159.00 | 149.50 | 153.00 | 141.41 | 335,408 |
| 2024-04-15 | 161.50 | 162.50 | 154.00 | 158.00 | 146.03 | 201,660 |
| 2024-04-12 | 167.00 | 167.00 | 162.00 | 164.00 | 151.58 | 65,691 |
| 2024-04-11 | 169.00 | 170.50 | 159.00 | 163.50 | 151.12 | 250,976 |
| 2024-04-10 | 176.00 | 177.00 | 170.50 | 173.50 | 160.36 | 142,847 |
| 2024-04-09 | 172.00 | 177.50 | 170.50 | 174.00 | 160.82 | 70,780 |
| 2024-04-08 | 171.00 | 171.50 | 169.50 | 171.50 | 158.51 | 63,932 |
| 2024-04-03 | 170.00 | 170.00 | 166.50 | 169.50 | 156.66 | 121,359 |
| 2024-04-02 | 171.00 | 172.00 | 168.50 | 168.50 | 155.74 | 86,997 |
| 2024-04-01 | 170.00 | 172.50 | 168.50 | 169.50 | 156.66 | 63,315 |
| 2024-03-29 | 172.50 | 172.50 | 166.00 | 171.00 | 158.05 | 230,500 |
| 2024-03-28 | 180.50 | 180.50 | 170.00 | 174.00 | 160.82 | 167,417 |
| 2024-03-27 | 182.50 | 184.50 | 179.50 | 181.00 | 167.29 | 161,170 |
| 2024-03-26 | 178.00 | 185.00 | 177.00 | 185.00 | 170.99 | 401,258 |
| 2024-03-25 | 173.00 | 177.50 | 169.00 | 177.00 | 163.60 | 370,316 |
| 2024-03-22 | 169.50 | 170.50 | 165.50 | 167.50 | 154.81 | 62,532 |
| 2024-03-21 | 169.00 | 170.00 | 165.50 | 168.00 | 155.28 | 123,004 |
| 2024-03-20 | 169.50 | 169.50 | 169.50 | 169.50 | 156.66 | 0 |
| 2024-03-19 | 162.50 | 171.00 | 162.50 | 169.50 | 156.66 | 178,508 |
| 2024-03-18 | 159.00 | 159.00 | 159.00 | 159.00 | 146.96 | 0 |
| 2024-03-15 | 155.00 | 160.50 | 154.00 | 159.00 | 146.96 | 240,937 |
| 2024-03-14 | 152.50 | 158.00 | 152.00 | 152.50 | 140.95 | 132,408 |
| 2024-03-13 | 153.50 | 154.00 | 150.50 | 152.00 | 140.49 | 51,158 |
| 2024-03-12 | 152.50 | 153.00 | 149.50 | 151.50 | 140.03 | 69,074 |
| 2024-03-11 | 151.00 | 157.00 | 151.00 | 153.50 | 141.88 | 78,020 |
| 2024-03-08 | 152.50 | 156.50 | 149.00 | 154.00 | 142.34 | 169,507 |
| 2024-03-07 | 157.50 | 161.50 | 152.50 | 155.00 | 143.26 | 225,930 |
| 2024-03-06 | 157.00 | 157.50 | 150.00 | 157.50 | 145.57 | 80,242 |
| 2024-03-05 | 155.00 | 160.00 | 154.00 | 157.00 | 145.11 | 113,946 |
| 2024-03-04 | 159.00 | 159.00 | 151.00 | 155.00 | 143.26 | 256,235 |
| 2024-03-01 | 161.00 | 161.00 | 156.00 | 156.00 | 144.19 | 82,012 |
| 2024-02-29 | 158.00 | 162.00 | 158.00 | 160.00 | 147.88 | 123,714 |
| 2024-02-27 | 155.00 | 164.00 | 154.50 | 157.00 | 145.11 | 254,588 |
| 2024-02-26 | 161.00 | 163.00 | 152.50 | 154.00 | 142.34 | 215,419 |
| 2024-02-23 | 161.00 | 165.00 | 160.00 | 160.50 | 148.34 | 147,682 |
| 2024-02-22 | 160.00 | 166.00 | 159.50 | 161.00 | 148.81 | 139,864 |
| 2024-02-21 | 167.00 | 170.50 | 157.00 | 162.50 | 150.19 | 406,697 |
| 2024-02-20 | 176.50 | 177.50 | 169.50 | 171.00 | 158.05 | 275,118 |
| 2024-02-19 | 173.00 | 177.00 | 164.50 | 176.50 | 163.13 | 330,082 |
| 2024-02-16 | 143.00 | 173.50 | 143.00 | 168.00 | 155.28 | 686,451 |
| 2024-02-15 | 141.00 | 143.50 | 139.50 | 143.50 | 132.63 | 372,510 |
| 2024-02-05 | 135.00 | 140.00 | 134.50 | 140.00 | 129.40 | 300,212 |
| 2024-02-02 | 130.50 | 135.00 | 130.00 | 133.50 | 123.39 | 230,277 |
| 2024-02-01 | 137.50 | 137.50 | 130.50 | 132.00 | 122.00 | 209,182 |
| 2024-01-31 | 142.50 | 142.50 | 131.00 | 138.00 | 127.55 | 386,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.9998 TWD |
| 2025-07-03 | 1.9678 TWD |
| 2024-06-25 | 4.5000 TWD |
| 2023-06-20 | 0.7000 TWD |
| 2022-06-23 | 0.5000 TWD |
| 2021-07-29 | 0.5000 TWD |
| 2020-08-31 | 0.5000 TWD |
| 2019-08-28 | 0.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.