TWOWAY Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.300	23.800	23.150	23.650	21.417	195,872
2023-05-11	23.750	23.750	22.700	22.800	20.648	184,924
2023-05-10	21.600	25.150	21.500	23.750	21.508	368,226
2023-05-09	21.150	21.600	20.750	21.600	19.561	99,644
2023-05-08	20.650	21.950	20.300	21.950	19.878	97,652
2023-05-05	20.800	20.950	20.000	20.400	18.474	50,201
2023-05-04	22.200	22.200	20.000	20.700	18.746	229,825
2023-05-03	22.000	22.050	21.200	21.650	19.606	79,841
2023-05-02	20.950	21.700	20.800	21.700	19.651	212,781
2023-04-28	20.100	21.300	20.100	21.300	19.289	315,722
2023-04-27	17.300	19.600	17.000	19.600	17.750	300,800
2023-04-26	17.800	17.800	16.500	17.050	15.440	140,087
2023-04-25	18.850	19.000	17.900	18.000	16.301	233,065
2023-04-24	19.200	19.200	18.350	18.350	16.618	206,554
2023-04-21	19.700	20.100	19.200	19.300	17.478	193,900
2023-04-20	19.600	19.800	19.500	19.600	17.750	157,304
2023-04-19	19.950	20.100	19.400	19.600	17.750	109,102
2023-04-18	19.850	20.000	19.500	19.750	17.886	171,930
2023-04-17	19.500	20.450	19.300	20.000	18.112	113,902
2023-04-14	22.300	22.400	17.750	20.000	18.112	410,227
2023-04-13	23.600	23.600	22.400	22.500	20.376	458,427
2023-04-12	24.500	26.150	22.400	23.500	21.282	478,186
2023-04-11	22.800	27.050	22.200	24.800	22.459	1,001,364
2023-04-10	18.600	22.950	18.050	22.100	20.014	723,308
2023-04-07	16.300	18.750	16.050	18.100	16.391	253,917
2023-04-06	16.100	16.250	16.000	16.250	14.716	102,001
2023-03-31	15.950	16.100	15.900	16.000	14.490	108,001
2023-03-30	15.650	16.050	15.600	16.000	14.490	191,503
2023-03-29	15.300	15.700	15.250	15.500	14.037	82,274
2023-03-28	15.250	15.250	15.000	15.100	13.675	28,001
2023-03-27	14.800	15.250	14.800	15.250	13.810	60,902
2023-03-24	15.150	15.150	14.700	14.800	13.403	76,000
2023-03-23	15.150	15.250	15.150	15.250	13.810	9,037
2023-03-22	15.200	15.250	15.050	15.150	13.720	41,451
2023-03-21	14.700	15.400	14.700	14.900	13.493	42,123
2023-03-20	15.450	15.900	14.950	15.000	13.584	112,010
2023-03-17	15.550	16.100	15.450	15.850	14.354	144,503
2023-03-16	14.600	16.050	14.600	14.750	13.358	453,925
2023-03-15	13.950	14.800	13.950	14.700	13.312	278,982
2023-03-14	13.650	14.100	13.650	13.800	12.497	130,608
2023-03-13	13.700	14.050	13.450	14.000	12.678	115,005
2023-03-10	13.700	13.700	13.500	13.550	12.271	32,003
2023-03-09	13.650	13.700	13.550	13.700	12.407	25,004
2023-03-08	13.550	13.650	13.400	13.650	12.361	102,003
2023-03-07	13.650	13.650	13.500	13.550	12.271	55,546
2023-03-06	13.450	13.600	13.450	13.550	12.271	25,700
2023-03-03	13.500	13.550	13.500	13.550	12.271	43,000
2023-03-02	13.650	13.650	13.500	13.550	12.271	29,000
2023-03-01	13.500	13.750	13.500	13.600	12.316	68,001
2023-02-24	13.650	13.750	13.450	13.700	12.407	68,019
2023-02-23	13.500	14.000	13.350	13.650	12.361	335,299
2023-02-22	12.550	14.000	12.350	13.500	12.226	305,019
2023-02-21	12.100	12.350	12.100	12.350	11.184	25,000
2023-02-20	12.400	12.700	12.150	12.350	11.184	190,001
2023-02-17	12.250	12.250	12.200	12.200	11.048	20,000
2023-02-16	12.400	12.400	12.200	12.200	11.048	7,405
2023-02-15	12.300	12.300	11.950	11.950	10.822	18,080
2023-02-14	12.400	12.400	11.950	11.950	10.822	501
2023-02-13	12.050	12.400	11.950	12.400	11.229	34,034
2023-02-10	12.050	12.200	12.000	12.200	11.048	39,000

← NewerPage 15 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.