TWOWAY Communications, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	136.00	143.50	133.00	142.00	131.25	534,745
2024-01-29	127.50	132.00	126.00	132.00	122.00	351,022
2024-01-26	125.00	132.50	123.00	124.50	115.07	384,712
2024-01-25	123.00	130.00	119.00	125.50	116.00	333,008
2024-01-24	108.50	121.50	107.50	119.00	109.99	537,924
2024-01-23	106.00	108.50	104.50	107.50	99.359	177,582
2024-01-22	100.00	113.00	100.00	107.00	98.897	303,154
2024-01-19	100.50	101.50	100.00	101.00	93.351	139,399
2024-01-18	99.900	100.50	98.700	100.50	92.889	44,027
2024-01-17	102.00	103.50	97.600	98.700	91.225	342,103
2024-01-16	102.50	103.50	100.50	102.00	94.275	114,444
2024-01-15	102.50	102.50	100.50	102.50	94.737	89,323
2024-01-12	102.50	105.00	101.00	102.50	94.737	69,708
2024-01-11	102.00	104.00	99.600	101.50	93.813	161,846
2024-01-10	102.00	107.50	102.00	103.50	95.662	306,817
2024-01-09	100.50	104.00	99.700	100.50	92.889	239,533
2024-01-08	99.600	100.50	99.500	100.00	92.427	167,872
2024-01-05	100.50	100.50	98.700	99.600	92.057	112,465
2024-01-04	100.50	101.50	99.000	100.00	92.427	241,692
2024-01-03	102.00	102.00	99.100	100.50	92.889	73,466
2024-01-02	101.50	104.00	99.000	100.50	92.889	121,120
2023-12-29	102.50	103.50	97.900	101.50	93.813	213,272
2023-12-28	100.50	106.50	99.400	106.00	97.972	796,045
2023-12-27	95.300	99.600	94.600	99.000	91.502	478,902
2023-12-26	93.500	94.600	92.700	93.800	86.696	88,280
2023-12-25	94.000	94.300	90.300	93.300	86.234	72,824
2023-12-22	94.000	95.900	92.800	94.000	86.881	146,226
2023-12-21	94.200	94.300	86.600	93.700	86.604	104,369
2023-12-20	97.200	100.00	91.700	94.600	87.436	316,854
2023-12-19	89.900	92.300	89.400	92.000	85.033	524,450
2023-12-18	87.100	90.200	86.900	89.200	82.445	106,418
2023-12-15	88.500	91.000	85.300	86.300	79.764	398,228
2023-12-14	80.400	91.300	80.200	89.000	82.260	778,525
2023-12-13	79.500	80.300	79.000	80.200	74.126	119,497
2023-12-12	80.000	80.200	78.000	79.500	73.479	95,796
2023-12-11	78.300	80.300	77.700	79.800	73.757	92,325
2023-12-08	78.900	78.900	77.700	77.700	71.816	38,784
2023-12-07	79.400	79.600	78.200	78.800	72.832	75,132
2023-12-06	80.500	80.500	78.700	78.800	72.832	121,380
2023-12-05	81.300	81.300	79.500	80.400	74.311	87,082
2023-12-04	79.500	81.000	78.700	80.200	74.126	180,571
2023-12-01	77.700	79.300	77.500	79.300	73.294	185,283
2023-11-30	76.900	78.300	76.800	76.800	70.984	97,366
2023-11-29	75.300	78.000	75.000	76.700	70.891	114,714
2023-11-28	75.700	75.700	74.700	74.900	69.228	30,106
2023-11-27	75.500	75.700	75.100	75.100	69.412	60,376
2023-11-24	76.700	76.700	75.700	76.100	70.337	57,441
2023-11-23	76.000	77.200	75.800	76.300	70.522	65,046
2023-11-22	76.700	76.800	75.700	75.700	69.967	52,671
2023-11-21	76.700	77.000	76.100	76.600	70.799	92,920
2023-11-20	77.300	77.300	76.400	76.400	70.614	85,765
2023-11-17	77.300	77.900	76.600	77.300	71.446	11,132
2023-11-16	77.400	78.000	77.200	77.800	71.908	73,211
2023-11-15	78.200	78.300	77.300	77.300	71.446	69,749
2023-11-14	77.800	78.000	76.800	78.000	72.093	50,101
2023-11-13	77.000	78.600	77.000	77.700	71.816	129,381
2023-11-10	77.300	77.300	76.700	76.800	70.984	22,543
2023-11-09	77.000	77.600	76.900	77.300	71.446	42,608
2023-11-08	77.200	78.300	76.900	77.300	71.446	47,182
2023-11-07	77.400	77.800	76.800	76.800	70.984	65,412

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.