TWOWAY Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.950	12.100	11.950	12.100	10.958	13,092
2023-02-08	12.100	12.150	12.000	12.000	10.867	29,001
2023-02-07	12.100	12.450	12.000	12.100	10.958	38,052
2023-02-06	12.100	12.100	11.950	12.000	10.867	40,031
2023-02-03	11.900	12.100	11.900	12.100	10.958	28,999
2023-02-02	12.150	12.150	11.950	12.050	10.912	25,001
2023-02-01	12.000	12.150	12.000	12.100	10.958	34,200
2023-01-31	11.950	12.000	11.900	11.900	10.777	48,975
2023-01-30	11.800	12.000	11.700	11.800	10.686	294,939
2023-01-17	11.750	11.750	11.750	11.750	10.641	10,000
2023-01-16	11.800	11.800	11.800	11.800	10.686	5,000
2023-01-13	11.800	11.800	11.800	11.800	10.686	1
2023-01-12	11.400	11.400	11.400	11.400	10.324	0
2023-01-11	11.400	11.400	11.400	11.400	10.324	0
2023-01-10	11.450	11.500	11.400	11.400	10.324	10,901
2023-01-09	11.450	11.800	11.450	11.800	10.686	6,001
2023-01-06	11.800	11.800	11.800	11.800	10.686	1
2023-01-05	11.600	11.700	11.600	11.650	10.550	25,000
2023-01-04	11.350	11.350	11.350	11.350	10.279	0
2023-01-03	11.350	11.350	11.350	11.350	10.279	3,000
2022-12-30	11.550	11.550	11.550	11.550	10.460	1,000
2022-12-29	11.500	11.600	11.050	11.350	10.279	71,625
2022-12-28	11.600	11.700	11.450	11.450	10.369	16,000
2022-12-27	11.600	11.600	11.600	11.600	10.505	1,000
2022-12-26	11.650	11.650	11.650	11.650	10.550	0
2022-12-23	11.600	11.850	11.600	11.650	10.550	53,001
2022-12-22	11.650	11.750	11.600	11.600	10.505	67,000
2022-12-21	11.650	11.700	11.600	11.600	10.505	32,000
2022-12-20	12.000	12.000	11.450	11.450	10.369	47,200
2022-12-19	11.550	11.550	11.550	11.550	10.460	4,000
2022-12-16	12.000	12.000	12.000	12.000	10.867	1
2022-12-15	11.700	11.700	11.700	11.700	10.596	0
2022-12-14	11.600	11.700	11.600	11.700	10.596	40,000
2022-12-13	12.000	12.000	11.650	12.000	10.867	75,500
2022-12-12	11.700	12.050	11.700	11.800	10.686	74,002
2022-12-09	11.850	11.850	11.500	11.700	10.596	43,100
2022-12-08	11.850	11.850	11.850	11.850	10.731	1
2022-12-07	11.850	11.850	11.850	11.850	10.731	1
2022-12-06	11.850	11.850	11.500	11.600	10.505	32,001
2022-12-05	11.550	11.850	11.550	11.750	10.641	85,000
2022-12-02	11.600	12.250	11.300	11.700	10.596	107,005
2022-12-01	11.500	11.600	11.500	11.600	10.505	1,001
2022-11-30	11.500	11.500	11.450	11.500	10.414	11,000
2022-11-29	11.600	11.600	11.450	11.600	10.505	12,086
2022-11-28	11.600	11.600	11.600	11.600	10.505	1,000
2022-11-25	11.600	11.600	11.600	11.600	10.505	2,001
2022-11-24	11.450	11.550	11.150	11.200	10.143	15,020
2022-11-23	11.500	11.500	11.400	11.400	10.324	17,000
2022-11-22	11.350	11.350	11.300	11.300	10.233	20,000
2022-11-21	11.550	11.550	11.150	11.550	10.460	3,001
2022-11-18	11.550	11.550	11.550	11.550	10.460	1
2022-11-17	11.400	11.400	11.400	11.400	10.324	0
2022-11-16	11.150	11.550	11.150	11.400	10.324	34,000
2022-11-15	11.150	11.550	11.150	11.350	10.279	39,001
2022-11-14	11.100	11.550	11.100	11.550	10.460	35,002
2022-11-11	10.750	10.750	10.750	10.750	9.735	5,000
2022-11-10	11.100	11.100	11.000	11.000	9.962	29,002
2022-11-09	11.050	11.050	11.050	11.050	10.007	4,000
2022-11-08	10.600	10.600	10.600	10.600	9.599	0
2022-11-07	10.600	10.600	10.600	10.600	9.599	0

← NewerPage 16 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.