TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 51.10
-0.50 (-0.97%)
Aug 19, 2026, 11:08 AM CST
TWOWAY Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 53.80 | 53.80 | 51.80 | 51.80 | - | -1.52% | 38,575 |
| Aug 17, 2026 | 50.30 | 54.30 | 50.30 | 52.60 | 52.60 | 3.54% | 321,440 |
| Aug 14, 2026 | 51.20 | 51.30 | 50.20 | 50.80 | 50.80 | -2.12% | 210,321 |
| Aug 13, 2026 | 52.40 | 53.50 | 51.80 | 51.90 | 51.90 | -1.89% | 109,287 |
| Aug 12, 2026 | 52.50 | 53.20 | 52.40 | 52.90 | 52.90 | 0.95% | 69,156 |
| Aug 11, 2026 | 54.40 | 54.40 | 51.00 | 52.40 | 52.40 | -4.38% | 695,092 |
| Aug 10, 2026 | 56.60 | 56.60 | 54.10 | 54.80 | 54.80 | 2.43% | 37,094 |
| Aug 7, 2026 | 54.80 | 55.50 | 53.50 | 53.50 | 53.50 | -1.65% | 64,309 |
| Aug 6, 2026 | 56.00 | 56.00 | 54.00 | 54.40 | 54.40 | -1.81% | 96,885 |
| Aug 5, 2026 | 57.30 | 57.30 | 55.30 | 55.40 | 55.40 | 0.36% | 97,833 |
| Aug 4, 2026 | 53.80 | 56.00 | 53.80 | 55.20 | 55.20 | 3.18% | 89,576 |
| Aug 3, 2026 | 57.10 | 57.10 | 53.00 | 53.50 | 53.50 | -3.60% | 202,196 |
| Jul 31, 2026 | 55.00 | 56.90 | 53.30 | 55.50 | 55.50 | 5.92% | 174,973 |
| Jul 30, 2026 | 55.50 | 55.50 | 52.40 | 52.40 | 52.40 | -1.87% | 192,252 |
| Jul 29, 2026 | 55.80 | 56.20 | 50.10 | 53.40 | 53.40 | -3.96% | 393,205 |
| Jul 28, 2026 | 57.60 | 59.50 | 55.60 | 55.60 | 55.60 | -8.40% | 215,582 |
| Jul 27, 2026 | 61.00 | 62.60 | 59.60 | 60.70 | 60.70 | -0.49% | 240,266 |
| Jul 24, 2026 | 61.10 | 63.00 | 60.50 | 61.00 | 61.00 | -4.39% | 214,742 |
| Jul 23, 2026 | 61.40 | 64.50 | 60.00 | 63.80 | 63.80 | 2.08% | 349,742 |
| Jul 22, 2026 | 65.20 | 67.70 | 62.50 | 62.50 | 62.50 | -6.02% | 675,206 |
| Jul 21, 2026 | 66.40 | 67.40 | 63.50 | 66.50 | 66.50 | 8.48% | 1,865,936 |
| Jul 20, 2026 | 58.50 | 61.30 | 58.50 | 61.30 | 61.30 | 9.86% | 351,456 |
| Jul 17, 2026 | 59.50 | 59.70 | 55.50 | 55.80 | 55.80 | -7.77% | 294,837 |
| Jul 16, 2026 | 57.50 | 62.50 | 56.90 | 60.50 | 60.50 | 5.22% | 589,183 |
| Jul 15, 2026 | 56.40 | 58.20 | 55.60 | 57.50 | 57.50 | 2.68% | 107,039 |
| Jul 14, 2026 | 60.10 | 60.10 | 54.70 | 56.00 | 56.00 | -5.56% | 211,497 |
| Jul 13, 2026 | 59.00 | 60.20 | 58.60 | 59.30 | 59.30 | 1.54% | 129,746 |
| Jul 9, 2026 | 58.90 | 58.90 | 57.60 | 58.40 | 58.40 | 0.69% | 115,379 |
| Jul 8, 2026 | 59.50 | 59.50 | 57.50 | 58.00 | 58.00 | -1.53% | 122,101 |
| Jul 7, 2026 | 62.40 | 62.40 | 58.60 | 58.90 | 58.90 | -4.07% | 185,970 |
| Jul 6, 2026 | 62.10 | 64.00 | 61.20 | 61.40 | 61.40 | 0.66% | 159,339 |
| Jul 3, 2026 | 59.50 | 62.50 | 59.50 | 61.00 | 61.00 | 0.66% | 146,650 |
| Jul 2, 2026 | 59.60 | 61.30 | 58.70 | 60.60 | 60.60 | 1.17% | 107,847 |
| Jul 1, 2026 | 59.50 | 61.30 | 59.30 | 59.90 | 59.90 | 1.70% | 237,386 |
| Jun 30, 2026 | 58.60 | 59.50 | 58.60 | 58.90 | 58.90 | 0.68% | 61,392 |
| Jun 29, 2026 | 58.80 | 59.80 | 57.90 | 58.50 | 58.50 | 1.21% | 85,562 |
| Jun 26, 2026 | 62.00 | 62.00 | 58.00 | 58.80 | 57.80 | -2.81% | 323,747 |
| Jun 25, 2026 | 61.40 | 62.00 | 60.50 | 60.50 | 59.47 | -3.04% | 67,898 |
| Jun 24, 2026 | 59.20 | 62.40 | 59.20 | 62.40 | 61.34 | 1.46% | 101,789 |
| Jun 23, 2026 | 62.70 | 63.50 | 61.30 | 61.50 | 60.45 | -0.81% | 130,488 |
| Jun 22, 2026 | 64.80 | 64.80 | 61.70 | 62.00 | 60.95 | 1.47% | 266,541 |
| Jun 18, 2026 | 61.50 | 63.20 | 61.10 | 61.10 | 60.06 | -0.16% | 87,562 |
| Jun 17, 2026 | 61.50 | 62.70 | 61.00 | 61.20 | 60.16 | -0.33% | 157,270 |
| Jun 16, 2026 | 64.00 | 65.20 | 61.20 | 61.40 | 60.36 | -4.06% | 124,006 |
| Jun 15, 2026 | 62.20 | 66.70 | 62.20 | 64.00 | 62.91 | 3.23% | 224,053 |
| Jun 12, 2026 | 62.10 | 63.30 | 61.90 | 62.00 | 60.95 | 0.65% | 157,791 |
| Jun 11, 2026 | 60.10 | 62.40 | 59.40 | 61.60 | 60.55 | 0.49% | 182,086 |
| Jun 10, 2026 | 63.20 | 64.70 | 61.30 | 61.30 | 60.26 | -5.84% | 293,464 |
| Jun 9, 2026 | 60.70 | 65.20 | 60.40 | 65.10 | 63.99 | 7.25% | 289,326 |
| Jun 8, 2026 | 61.20 | 61.80 | 59.20 | 60.70 | 59.67 | -7.61% | 687,372 |