TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 145.00
+7.50 (5.45%)
At close: Feb 10, 2025
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 139.00 | 149.00 | 135.00 | 145.00 | - | 5.45% | 1,333,448 |
| Feb 7, 2025 | 133.00 | 137.50 | 130.50 | 137.50 | - | 3.77% | 930,467 |
| Feb 6, 2025 | 129.50 | 134.00 | 126.00 | 132.50 | - | -1.49% | 1,322,324 |
| Feb 5, 2025 | 118.00 | 135.00 | 115.00 | 134.50 | - | 9.35% | 1,792,937 |
| Feb 4, 2025 | 112.00 | 123.00 | 112.00 | 123.00 | - | 9.82% | 961,094 |
| Feb 3, 2025 | 109.00 | 114.50 | 109.00 | 112.00 | - | -4.27% | 400,063 |
| Jan 22, 2025 | 117.00 | 120.00 | 115.00 | 117.00 | - | - | 380,192 |
| Jan 21, 2025 | 121.00 | 123.50 | 116.00 | 117.00 | - | -4.88% | 503,564 |
| Jan 20, 2025 | 118.50 | 123.50 | 118.50 | 123.00 | - | 3.80% | 837,105 |
| Jan 17, 2025 | 114.50 | 119.00 | 113.00 | 118.50 | - | 4.87% | 921,832 |
| Jan 16, 2025 | 114.00 | 114.50 | 111.00 | 113.00 | - | 2.73% | 391,229 |
| Jan 15, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | - | -1.35% | 314,051 |
| Jan 14, 2025 | 105.00 | 111.50 | 103.50 | 111.50 | - | 6.19% | 564,577 |
| Jan 13, 2025 | 112.00 | 112.00 | 104.00 | 105.00 | - | -8.70% | 791,150 |
| Jan 10, 2025 | 115.00 | 117.50 | 108.00 | 115.00 | - | -1.71% | 2,206,501 |
| Jan 9, 2025 | 104.00 | 118.00 | 103.50 | 117.00 | - | 8.84% | 3,069,268 |
| Jan 8, 2025 | 102.50 | 108.00 | 96.90 | 107.50 | - | 5.39% | 1,972,263 |
| Jan 7, 2025 | 99.00 | 104.50 | 95.50 | 102.00 | - | 7.26% | 2,793,224 |
| Jan 6, 2025 | 94.70 | 95.10 | 91.80 | 95.10 | - | 9.94% | 775,080 |
| Jan 3, 2025 | 78.70 | 86.50 | 77.60 | 86.50 | - | 9.91% | 1,327,210 |
| Jan 2, 2025 | 76.00 | 81.20 | 76.00 | 78.70 | - | 4.93% | 1,092,130 |
| Dec 31, 2024 | 73.90 | 81.10 | 73.80 | 75.00 | - | 1.08% | 1,745,943 |
| Dec 30, 2024 | 75.10 | 75.70 | 74.20 | 74.20 | - | -1.20% | 230,031 |
| Dec 27, 2024 | 76.50 | 77.30 | 73.50 | 75.10 | - | -3.10% | 784,620 |
| Dec 26, 2024 | 73.40 | 79.80 | 72.60 | 77.50 | - | 5.59% | 1,260,100 |
| Dec 25, 2024 | 68.90 | 73.80 | 68.40 | 73.40 | - | 7.62% | 581,000 |
| Dec 24, 2024 | 68.90 | 69.20 | 68.20 | 68.20 | - | -0.44% | 123,020 |
| Dec 23, 2024 | 68.20 | 69.40 | 68.20 | 68.50 | - | 0.74% | 116,010 |
| Dec 20, 2024 | 67.40 | 69.80 | 67.10 | 68.00 | - | 0.89% | 232,314 |
| Dec 19, 2024 | 65.60 | 68.00 | 65.50 | 67.40 | - | - | 76,000 |
| Dec 18, 2024 | 66.00 | 68.10 | 65.30 | 67.40 | - | 2.12% | 135,099 |
| Dec 17, 2024 | 60.70 | 66.00 | 60.70 | 66.00 | - | 5.10% | 278,200 |
| Dec 16, 2024 | 66.20 | 66.20 | 61.80 | 62.80 | - | -6.82% | 542,025 |
| Dec 13, 2024 | 69.00 | 69.00 | 66.70 | 67.40 | - | -3.02% | 708,829 |
| Dec 12, 2024 | 69.50 | 70.20 | 68.90 | 69.50 | - | -0.29% | 574,100 |
| Dec 11, 2024 | 72.60 | 72.60 | 68.80 | 69.70 | - | -10.64% | 1,682,800 |
| Dec 10, 2024 | 79.00 | 83.60 | 78.00 | 78.00 | - | -2.50% | 214,115 |
| Dec 9, 2024 | 78.40 | 80.10 | 77.70 | 80.00 | - | 1.27% | 147,167 |
| Dec 6, 2024 | 80.00 | 80.00 | 78.10 | 79.00 | - | -1.00% | 74,190 |
| Dec 5, 2024 | 83.90 | 83.90 | 77.70 | 79.80 | - | -4.43% | 450,438 |
| Dec 4, 2024 | 85.70 | 85.70 | 80.80 | 83.50 | - | -2.34% | 204,435 |
| Dec 3, 2024 | 85.30 | 87.20 | 84.40 | 85.50 | - | -1.84% | 131,035 |
| Dec 2, 2024 | 87.20 | 87.50 | 86.20 | 87.10 | - | -0.11% | 37,253 |
| Nov 29, 2024 | 88.00 | 88.20 | 87.20 | 87.20 | - | -0.80% | 58,869 |
| Nov 28, 2024 | 86.70 | 87.90 | 86.40 | 87.90 | - | 0.34% | 63,737 |
| Nov 27, 2024 | 87.70 | 90.30 | 86.00 | 87.60 | - | 3.30% | 184,901 |
| Nov 26, 2024 | 85.20 | 86.00 | 84.20 | 84.80 | - | -0.24% | 75,043 |
| Nov 25, 2024 | 89.00 | 89.00 | 78.20 | 85.00 | - | -3.41% | 522,245 |
| Nov 22, 2024 | 90.00 | 90.00 | 87.40 | 88.00 | - | -2.55% | 134,876 |
| Nov 21, 2024 | 90.30 | 92.60 | 89.90 | 90.30 | - | - | 117,740 |