TWOWAY Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.450	13.450	13.450	13.450	11.646	2
2022-02-15	13.450	13.450	13.450	13.450	11.646	150
2022-02-14	12.900	13.450	12.850	12.850	11.127	47,115
2022-02-11	12.900	13.000	12.900	12.900	11.170	10,100
2022-02-10	12.900	13.400	12.900	13.400	11.603	25,001
2022-02-09	13.450	13.450	12.850	13.000	11.256	43,003
2022-02-08	12.850	13.450	12.850	13.400	11.603	9,001
2022-02-07	12.350	13.000	12.350	13.000	11.256	76,000
2022-01-26	12.400	12.400	12.350	12.400	10.737	25,000
2022-01-25	12.450	12.600	12.400	12.500	10.823	57,000
2022-01-24	12.500	12.600	12.400	12.400	10.737	37,000
2022-01-21	12.850	13.000	12.500	12.900	11.170	87,015
2022-01-20	13.050	13.100	12.950	13.050	11.300	111,000
2022-01-19	13.050	13.050	13.050	13.050	11.300	1
2022-01-18	12.750	12.950	12.750	12.750	11.040	6,002
2022-01-17	12.750	13.000	12.750	13.000	11.256	15,050
2022-01-14	12.750	12.750	12.750	12.750	11.040	500
2022-01-13	12.700	13.000	12.700	13.000	11.256	6,000
2022-01-12	12.750	12.950	12.700	12.750	11.040	45,000
2022-01-11	13.250	13.250	12.800	12.950	11.213	36,000
2022-01-10	12.800	13.200	12.800	13.150	11.386	29,000
2022-01-07	12.900	13.000	12.750	12.900	11.170	85,000
2022-01-06	13.050	13.050	13.050	13.050	11.300	0
2022-01-05	13.050	13.150	13.000	13.050	11.300	28,500
2022-01-04	13.550	13.600	12.850	13.250	11.473	252,318
2022-01-03	13.650	13.650	13.600	13.650	11.819	30,000
2021-12-30	13.800	13.950	13.350	13.400	11.603	115,601
2021-12-29	13.900	14.350	13.800	13.800	11.949	166,603
2021-12-28	14.100	14.100	13.700	14.000	12.122	69,002
2021-12-27	13.950	14.050	13.900	14.000	12.122	85,019
2021-12-24	13.700	14.100	13.700	14.050	12.166	110,125
2021-12-23	13.700	13.800	13.300	13.550	11.733	74,330
2021-12-22	13.500	13.700	13.300	13.650	11.819	78,708
2021-12-21	13.500	13.600	13.050	13.500	11.689	61,008
2021-12-20	13.550	13.650	13.000	13.450	11.646	99,984
2021-12-17	14.400	14.400	12.650	13.700	11.863	412,623
2021-12-16	13.450	14.700	13.200	14.500	12.555	902,934
2021-12-15	12.250	13.150	12.050	13.050	11.300	374,223
2021-12-14	12.050	12.250	11.950	12.050	10.434	41,203
2021-12-13	11.500	12.250	11.500	11.950	10.347	124,200
2021-12-10	11.950	11.950	11.800	11.900	10.304	20,200
2021-12-09	11.950	11.950	11.700	11.700	10.131	8,001
2021-12-08	11.550	11.650	11.550	11.650	10.088	15,001
2021-12-07	11.550	11.550	11.450	11.450	9.914	14,001
2021-12-06	11.450	11.500	11.400	11.500	9.958	13,001
2021-12-03	11.300	11.300	11.300	11.300	9.784	5,000
2021-12-02	11.100	11.400	11.100	11.400	9.871	1,100
2021-12-01	11.300	11.300	11.100	11.100	9.611	5,736
2021-11-30	11.000	11.350	10.950	11.100	9.611	49,983
2021-11-29	11.350	11.350	11.100	11.150	9.655	26,000
2021-11-26	11.350	11.400	11.200	11.400	9.871	9,000
2021-11-25	11.250	11.250	11.250	11.250	9.741	0
2021-11-24	11.200	11.250	11.200	11.250	9.741	11,000
2021-11-23	11.200	11.200	11.200	11.200	9.698	5,000
2021-11-22	11.550	11.550	11.550	11.550	10.001	4,000
2021-11-19	11.200	11.250	11.150	11.250	9.741	20,000
2021-11-18	11.250	11.250	11.250	11.250	9.741	0
2021-11-17	11.500	11.500	11.200	11.250	9.741	31,000
2021-11-16	11.150	11.550	11.150	11.550	10.001	15,001
2021-11-15	11.100	11.450	11.100	11.450	9.914	2,001

← NewerPage 20 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.