TWOWAY Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	54.100	56.200	53.700	55.900	51.667	282,164
2023-08-08	55.200	56.000	52.900	54.700	50.557	272,134
2023-08-07	48.700	55.100	48.350	55.000	50.835	400,059
2023-08-04	48.900	49.100	47.900	48.450	44.781	136,425
2023-08-02	50.400	50.400	46.650	48.700	45.012	276,332
2023-08-01	51.600	51.600	49.900	50.400	46.583	172,419
2023-07-31	49.450	51.800	49.450	51.300	47.415	365,179
2023-07-28	50.300	50.300	48.550	49.550	45.797	247,811
2023-07-27	42.750	50.200	42.750	50.000	46.213	513,013
2023-07-26	43.600	43.600	42.750	43.050	39.790	194,126
2023-07-25	43.600	43.800	43.150	43.450	40.159	207,563
2023-07-24	43.500	43.650	43.050	43.400	40.113	227,920
2023-07-21	43.750	43.800	43.050	43.550	40.252	61,300
2023-07-20	43.600	44.350	43.150	43.650	40.344	143,771
2023-07-19	42.900	43.550	42.900	43.550	40.252	64,800
2023-07-18	43.600	43.650	42.900	43.500	40.206	125,516
2023-07-17	43.550	43.700	42.850	42.950	39.697	123,573
2023-07-14	43.600	43.950	43.000	43.850	40.529	134,043
2023-07-13	43.150	43.650	42.700	43.400	40.113	97,876
2023-07-12	44.000	44.000	42.700	43.450	40.159	180,105
2023-07-11	43.700	47.900	43.000	44.250	40.899	317,560
2023-07-10	41.450	44.150	41.450	43.700	40.391	139,190
2023-07-07	41.300	41.400	39.550	40.950	37.849	80,590
2023-07-06	42.000	42.000	40.750	41.300	38.172	142,169
2023-07-05	43.400	43.400	41.650	42.100	38.912	193,120
2023-07-04	42.650	44.200	42.300	43.350	40.067	248,813
2023-07-03	40.100	44.650	39.950	42.650	39.420	467,338
2023-06-30	39.000	40.450	37.050	40.350	37.294	155,897
2023-06-29	37.700	39.600	37.550	39.000	36.046	67,974
2023-06-28	38.800	38.800	37.100	37.250	34.429	219,231
2023-06-27	36.900	40.900	36.900	38.950	36.000	926,164
2023-06-26	36.000	38.450	35.500	38.100	35.215	329,422
2023-06-21	34.750	36.100	33.550	35.300	32.627	155,283
2023-06-20	34.750	34.750	33.200	34.300	31.702	44,339
2023-06-19	34.750	34.800	33.400	34.650	31.379	76,395
2023-06-16	34.550	34.750	33.900	34.400	31.153	71,536
2023-06-15	34.650	35.150	33.850	34.400	31.153	139,222
2023-06-14	33.450	35.150	33.050	34.600	31.334	144,519
2023-06-13	35.000	35.250	31.850	33.150	30.021	509,670
2023-06-12	33.100	35.850	32.200	34.400	31.153	494,222
2023-06-09	31.750	34.600	31.750	32.900	29.794	351,810
2023-06-08	33.000	34.500	30.750	31.300	28.345	177,255
2023-06-07	28.900	30.100	28.600	30.100	27.258	254,113
2023-06-06	28.400	28.450	27.450	28.300	25.628	35,104
2023-06-05	27.200	28.050	27.200	28.000	25.357	63,497
2023-06-02	27.100	28.100	26.900	28.000	25.357	231,905
2023-06-01	27.950	28.350	26.900	27.450	24.859	124,933
2023-05-31	29.650	29.900	26.800	28.000	25.357	294,594
2023-05-30	29.250	30.100	29.250	29.450	26.670	277,549
2023-05-29	27.450	29.300	27.400	29.100	26.353	401,829
2023-05-26	25.300	28.400	25.300	27.500	24.904	332,975
2023-05-25	25.000	25.650	25.000	25.650	23.229	165,720
2023-05-24	24.900	25.050	24.400	24.900	22.549	102,718
2023-05-23	24.750	25.100	24.750	24.950	22.595	97,222
2023-05-22	24.550	25.100	24.400	25.100	22.730	69,297
2023-05-19	24.300	24.500	24.200	24.400	22.097	117,955
2023-05-18	25.100	25.100	24.050	24.300	22.006	148,764
2023-05-17	24.550	25.100	24.400	25.000	22.640	173,972
2023-05-16	23.500	24.800	23.400	24.600	22.278	167,714
2023-05-15	23.750	23.750	23.250	23.350	21.146	108,930

← NewerPage 14 of 21 · 1,222 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.