TWOWAY Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.250	11.250	10.800	11.250	10.188	35,302
2022-08-09	11.250	11.250	10.800	11.250	10.188	3,330
2022-08-08	10.750	11.250	10.400	11.250	10.188	99,499
2022-08-05	10.650	10.800	10.600	10.800	9.780	31,802
2022-08-04	10.650	10.650	10.650	10.650	9.645	0
2022-08-03	10.650	10.650	10.650	10.650	9.645	1,000
2022-08-02	10.450	10.500	10.400	10.500	9.509	7,000
2022-08-01	10.350	10.450	10.200	10.450	9.464	37,000
2022-07-29	10.400	10.450	10.400	10.450	9.464	20,000
2022-07-28	10.450	10.650	10.450	10.450	9.464	35,000
2022-07-27	10.500	10.600	10.500	10.600	9.599	6,000
2022-07-26	10.800	10.800	10.600	10.600	9.599	20,997
2022-07-25	10.450	10.450	10.450	10.450	9.464	2,000
2022-07-22	10.400	10.400	10.400	10.400	9.418	0
2022-07-21	10.800	10.800	10.400	10.400	9.418	3,000
2022-07-20	10.450	10.800	10.450	10.800	9.780	2
2022-07-19	10.550	10.800	10.450	10.550	9.554	25,005
2022-07-18	10.500	10.700	10.350	10.700	9.690	13,104
2022-07-15	10.950	10.950	10.300	10.450	9.464	62,000
2022-07-14	10.950	10.950	10.950	10.950	9.916	0
2022-07-13	10.950	10.950	10.950	10.950	9.916	1,000
2022-07-12	10.850	10.850	10.850	10.850	9.826	0
2022-07-11	10.950	10.950	10.850	10.850	9.826	15,000
2022-07-08	11.050	11.250	11.000	11.050	10.007	24,000
2022-07-07	10.750	11.000	10.750	11.000	9.962	30,000
2022-07-06	10.750	10.800	10.700	10.750	9.735	26,000
2022-07-05	11.000	11.000	11.000	11.000	9.962	1,000
2022-07-04	10.750	10.850	10.750	10.850	9.826	40,000
2022-07-01	10.950	11.000	10.850	10.850	9.826	55,000
2022-06-30	10.900	10.900	10.900	10.900	9.871	5,000
2022-06-29	11.350	11.350	11.350	11.350	10.279	1
2022-06-28	11.000	11.450	10.850	11.000	9.962	35,200
2022-06-27	11.250	11.450	11.150	11.200	10.143	46,000
2022-06-24	11.250	11.250	10.900	10.900	9.871	23,001
2022-06-23	11.250	11.250	11.100	11.150	10.097	8,000
2022-06-22	11.400	11.400	11.400	11.400	9.871	4,002
2022-06-21	11.400	11.400	11.300	11.300	9.784	10,000
2022-06-20	11.300	11.350	11.150	11.300	9.784	61,000
2022-06-17	11.200	11.450	11.200	11.450	9.914	8,001
2022-06-16	11.300	11.450	11.300	11.400	9.871	15,002
2022-06-15	11.500	11.500	11.450	11.450	9.914	8,000
2022-06-14	11.650	11.650	11.400	11.400	9.871	20,000
2022-06-13	11.600	11.650	11.600	11.650	10.088	15,000
2022-06-10	11.800	11.800	11.750	11.750	10.174	16,000
2022-06-09	11.800	11.800	11.800	11.800	10.217	3,000
2022-06-08	11.950	11.950	11.850	11.850	10.261	22,001
2022-06-07	11.850	12.300	11.850	11.950	10.347	20,001
2022-06-06	11.400	12.100	11.400	12.100	10.477	56,038
2022-06-02	11.200	11.200	11.200	11.200	9.698	1,000
2022-06-01	11.400	11.400	11.400	11.400	9.871	2,000
2022-05-31	11.200	11.200	11.200	11.200	9.698	3,000
2022-05-30	11.300	11.300	11.300	11.300	9.784	5,000
2022-05-27	11.200	11.300	11.200	11.250	9.741	24,000
2022-05-26	11.250	11.250	11.250	11.250	9.741	2,000
2022-05-25	11.200	11.300	11.200	11.200	9.698	37,998
2022-05-24	11.250	11.300	11.250	11.300	9.784	17,000
2022-05-23	11.250	11.250	11.250	11.250	9.741	1,000
2022-05-20	11.250	11.250	11.250	11.250	9.741	2,000
2022-05-19	11.250	11.300	11.250	11.300	9.784	10,000
2022-05-18	11.400	11.400	11.300	11.400	9.871	7,000

← NewerPage 18 of 21 · 1,215 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.