TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 75.10
+3.90 (5.48%)
At close: Mar 25, 2026
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 76.10 | 78.30 | 75.00 | 76.40 | 76.40 | 1.73% | 166,751 |
| Mar 25, 2026 | 73.60 | 75.20 | 72.10 | 75.10 | 75.10 | 5.48% | 366,279 |
| Mar 24, 2026 | 74.10 | 74.30 | 71.10 | 71.20 | 71.20 | -3.26% | 493,533 |
| Mar 23, 2026 | 75.30 | 77.10 | 73.60 | 73.60 | 73.60 | -5.64% | 181,247 |
| Mar 20, 2026 | 77.70 | 79.80 | 75.70 | 78.00 | 78.00 | 2.23% | 237,165 |
| Mar 19, 2026 | 77.80 | 78.70 | 75.70 | 76.30 | 76.30 | -2.93% | 144,256 |
| Mar 18, 2026 | 80.50 | 80.60 | 78.50 | 78.60 | 78.60 | -1.13% | 231,024 |
| Mar 17, 2026 | 77.40 | 80.40 | 75.50 | 79.50 | 79.50 | 6.00% | 291,046 |
| Mar 16, 2026 | 76.80 | 76.80 | 74.10 | 75.00 | 75.00 | -1.32% | 146,978 |
| Mar 13, 2026 | 78.10 | 78.50 | 75.60 | 76.00 | 76.00 | -2.69% | 174,656 |
| Mar 12, 2026 | 77.60 | 79.80 | 77.60 | 78.10 | 78.10 | -2.38% | 120,169 |
| Mar 11, 2026 | 77.10 | 80.70 | 77.10 | 80.00 | 80.00 | 4.99% | 153,968 |
| Mar 10, 2026 | 76.80 | 78.40 | 75.90 | 76.20 | 76.20 | 0.40% | 180,223 |
| Mar 9, 2026 | 74.00 | 77.40 | 73.10 | 75.90 | 75.90 | -4.53% | 278,959 |
| Mar 6, 2026 | 81.10 | 81.40 | 79.30 | 79.50 | 79.50 | -1.85% | 139,252 |
| Mar 5, 2026 | 80.50 | 83.00 | 79.30 | 81.00 | 81.00 | 2.79% | 197,506 |
| Mar 4, 2026 | 85.80 | 85.80 | 78.80 | 78.80 | 78.80 | -6.19% | 366,857 |
| Mar 3, 2026 | 82.40 | 85.50 | 80.80 | 84.00 | 84.00 | 1.33% | 390,250 |
| Mar 2, 2026 | 81.90 | 85.00 | 80.10 | 82.90 | 82.90 | 2.35% | 303,131 |
| Feb 26, 2026 | 81.70 | 84.20 | 81.00 | 81.00 | 81.00 | -1.22% | 189,531 |
| Feb 25, 2026 | 85.40 | 85.40 | 82.00 | 82.00 | 82.00 | -3.64% | 200,357 |
| Feb 24, 2026 | 86.10 | 86.50 | 84.70 | 85.10 | 85.10 | -1.05% | 370,738 |
| Feb 23, 2026 | 81.60 | 86.00 | 80.80 | 86.00 | 86.00 | 4.37% | 379,222 |
| Feb 11, 2026 | 86.40 | 90.60 | 82.40 | 82.40 | 82.40 | -0.12% | 1,752,896 |
| Feb 10, 2026 | 79.30 | 82.50 | 77.10 | 82.50 | 82.50 | 10.00% | 713,120 |
| Feb 9, 2026 | 76.40 | 77.40 | 74.80 | 75.00 | 75.00 | -0.13% | 231,518 |
| Feb 6, 2026 | 78.10 | 79.40 | 74.60 | 75.10 | 75.10 | -2.21% | 279,464 |
| Feb 5, 2026 | 77.90 | 79.20 | 75.50 | 76.80 | 76.80 | 0.79% | 286,448 |
| Feb 4, 2026 | 75.30 | 77.80 | 75.30 | 76.20 | 76.20 | -1.17% | 196,039 |
| Feb 3, 2026 | 80.50 | 81.50 | 76.00 | 77.10 | 77.10 | -3.50% | 313,373 |
| Feb 2, 2026 | 82.60 | 82.60 | 78.10 | 79.90 | 79.90 | -3.50% | 179,638 |
| Jan 30, 2026 | 83.70 | 84.50 | 81.50 | 82.80 | 82.80 | -2.01% | 242,891 |
| Jan 29, 2026 | 87.60 | 88.30 | 83.80 | 84.50 | 84.50 | -3.54% | 553,176 |
| Jan 28, 2026 | 87.70 | 91.80 | 86.60 | 87.60 | 87.60 | -1.57% | 816,898 |
| Jan 27, 2026 | 93.40 | 94.60 | 88.80 | 89.00 | 89.00 | 1.60% | 2,679,714 |
| Jan 26, 2026 | 79.70 | 87.60 | 77.20 | 87.60 | 87.60 | 9.91% | 1,773,417 |
| Jan 23, 2026 | 73.70 | 79.70 | 72.70 | 79.70 | 79.70 | 9.93% | 482,288 |
| Jan 22, 2026 | 74.00 | 74.10 | 72.40 | 72.50 | 72.50 | -0.28% | 94,617 |
| Jan 21, 2026 | 75.20 | 75.20 | 72.60 | 72.70 | 72.70 | -0.82% | 96,543 |
| Jan 20, 2026 | 75.00 | 75.00 | 73.30 | 73.30 | 73.30 | -0.81% | 132,142 |
| Jan 19, 2026 | 75.50 | 78.00 | 73.70 | 73.90 | 73.90 | -2.76% | 215,881 |
| Jan 16, 2026 | 78.50 | 79.80 | 75.40 | 76.00 | 76.00 | -1.81% | 147,867 |
| Jan 15, 2026 | 76.60 | 77.60 | 75.40 | 77.40 | 77.40 | 3.75% | 166,867 |
| Jan 14, 2026 | 74.40 | 77.00 | 74.40 | 74.60 | 74.60 | 0.27% | 160,920 |
| Jan 13, 2026 | 76.70 | 76.70 | 73.10 | 74.40 | 74.40 | -0.80% | 160,310 |
| Jan 12, 2026 | 75.10 | 77.00 | 74.70 | 75.00 | 75.00 | 4.02% | 158,504 |
| Jan 9, 2026 | 73.50 | 74.60 | 72.00 | 72.10 | 72.10 | -1.90% | 147,423 |
| Jan 8, 2026 | 74.10 | 74.30 | 72.50 | 73.50 | 73.50 | -0.41% | 75,334 |
| Jan 7, 2026 | 75.40 | 75.40 | 73.30 | 73.80 | 73.80 | -3.02% | 455,655 |
| Jan 6, 2026 | 76.20 | 77.00 | 75.30 | 76.10 | 76.10 | - | 119,039 |