TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 58.40
+0.40 (0.69%)
At close: Jul 9, 2026
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 67.50 | 67.60 | 65.30 | 65.70 | 64.58 | -2.67% | 219,673 |
| Jun 4, 2026 | 70.80 | 70.80 | 67.50 | 67.50 | 66.35 | -3.85% | 174,100 |
| Jun 3, 2026 | 69.70 | 70.80 | 69.00 | 70.20 | 69.01 | 0.72% | 266,388 |
| Jun 2, 2026 | 71.50 | 73.50 | 67.30 | 69.70 | 68.51 | -2.24% | 390,738 |
| Jun 1, 2026 | 66.00 | 71.70 | 64.90 | 71.30 | 70.09 | 8.03% | 711,902 |
| May 29, 2026 | 64.80 | 66.20 | 64.00 | 66.00 | 64.88 | 2.17% | 225,013 |
| May 28, 2026 | 65.20 | 65.40 | 64.00 | 64.60 | 63.50 | -0.62% | 307,225 |
| May 27, 2026 | 68.20 | 68.30 | 64.50 | 65.00 | 63.89 | -4.83% | 586,413 |
| May 26, 2026 | 70.50 | 70.50 | 67.30 | 68.30 | 67.14 | -1.87% | 632,446 |
| May 25, 2026 | 73.00 | 73.00 | 69.40 | 69.60 | 68.42 | -3.06% | 468,754 |
| May 22, 2026 | 72.10 | 73.20 | 71.20 | 71.80 | 70.58 | -0.55% | 238,863 |
| May 21, 2026 | 71.70 | 73.30 | 71.70 | 72.20 | 70.97 | 1.12% | 148,792 |
| May 20, 2026 | 71.50 | 71.70 | 70.10 | 71.40 | 70.19 | -0.70% | 110,041 |
| May 19, 2026 | 71.50 | 73.20 | 70.80 | 71.90 | 70.68 | -0.83% | 145,156 |
| May 18, 2026 | 68.80 | 73.40 | 67.30 | 72.50 | 71.27 | 5.53% | 368,285 |
| May 15, 2026 | 72.20 | 72.60 | 68.60 | 68.70 | 67.53 | -4.85% | 498,585 |
| May 14, 2026 | 73.80 | 74.00 | 71.80 | 72.20 | 70.97 | -2.17% | 325,179 |
| May 13, 2026 | 73.80 | 74.30 | 72.10 | 73.80 | 72.55 | - | 271,512 |
| May 12, 2026 | 76.30 | 76.30 | 73.10 | 73.80 | 72.55 | -1.07% | 256,919 |
| May 11, 2026 | 77.00 | 77.50 | 74.20 | 74.60 | 73.33 | 1.77% | 412,060 |
| May 8, 2026 | 72.50 | 75.40 | 72.50 | 73.30 | 72.05 | 1.24% | 405,786 |
| May 7, 2026 | 75.10 | 75.40 | 72.20 | 72.40 | 71.17 | -4.11% | 646,342 |
| May 6, 2026 | 76.80 | 76.80 | 73.00 | 75.50 | 74.22 | 0.53% | 243,588 |
| May 5, 2026 | 76.40 | 76.50 | 74.90 | 75.10 | 73.82 | -1.70% | 233,399 |
| May 4, 2026 | 73.30 | 77.50 | 73.30 | 76.40 | 75.10 | 4.23% | 524,843 |
| Apr 30, 2026 | 73.40 | 74.00 | 73.00 | 73.30 | 72.05 | -0.68% | 177,370 |
| Apr 29, 2026 | 75.90 | 75.90 | 73.00 | 73.80 | 72.55 | 0.54% | 108,174 |