TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 73.30
+0.90 (1.24%)
At close: May 8, 2026
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 72.50 | 75.40 | 72.50 | 73.30 | 73.30 | 1.24% | 404,786 |
| May 7, 2026 | 75.10 | 75.40 | 72.20 | 72.40 | 72.40 | -4.11% | 646,342 |
| May 6, 2026 | 76.80 | 76.80 | 73.00 | 75.50 | 75.50 | 0.53% | 243,588 |
| May 5, 2026 | 76.40 | 76.50 | 74.90 | 75.10 | 75.10 | -1.70% | 233,399 |
| May 4, 2026 | 73.30 | 77.50 | 73.30 | 76.40 | 76.40 | 4.23% | 524,843 |
| Apr 30, 2026 | 73.40 | 74.00 | 73.00 | 73.30 | 73.30 | -0.68% | 177,370 |
| Apr 29, 2026 | 75.90 | 75.90 | 73.00 | 73.80 | 73.80 | 0.54% | 108,174 |
| Apr 28, 2026 | 74.40 | 74.40 | 72.70 | 73.40 | 73.40 | -0.27% | 244,540 |
| Apr 27, 2026 | 75.30 | 75.30 | 72.60 | 73.60 | 73.60 | -2.26% | 373,398 |
| Apr 24, 2026 | 76.50 | 76.50 | 72.50 | 75.30 | 75.30 | -1.18% | 357,854 |
| Apr 23, 2026 | 81.50 | 87.50 | 73.80 | 76.20 | 76.20 | -5.46% | 859,578 |
| Apr 22, 2026 | 80.00 | 81.20 | 78.70 | 80.60 | 80.60 | 2.54% | 507,584 |
| Apr 21, 2026 | 78.40 | 80.40 | 77.10 | 78.60 | 78.60 | 0.26% | 402,083 |
| Apr 20, 2026 | 74.00 | 80.80 | 74.00 | 78.40 | 78.40 | 6.67% | 1,056,861 |
| Apr 17, 2026 | 74.70 | 74.90 | 72.90 | 73.50 | 73.50 | -2.00% | 266,212 |
| Apr 16, 2026 | 77.50 | 78.50 | 75.00 | 75.00 | 75.00 | -1.70% | 286,827 |
| Apr 15, 2026 | 75.60 | 77.00 | 74.80 | 76.30 | 76.30 | 3.39% | 313,610 |
| Apr 14, 2026 | 74.30 | 75.60 | 73.60 | 73.80 | 73.80 | 0.54% | 202,795 |
| Apr 13, 2026 | 71.90 | 73.70 | 71.80 | 73.40 | 73.40 | 1.10% | 101,525 |
| Apr 10, 2026 | 72.70 | 74.10 | 72.00 | 72.60 | 72.60 | 1.11% | 170,039 |
| Apr 9, 2026 | 74.00 | 74.00 | 71.60 | 71.80 | 71.80 | -2.97% | 181,590 |
| Apr 8, 2026 | 75.50 | 75.50 | 73.80 | 74.00 | 74.00 | 2.64% | 160,810 |
| Apr 7, 2026 | 73.20 | 73.50 | 71.70 | 72.10 | 72.10 | -0.14% | 149,030 |
| Apr 2, 2026 | 75.50 | 75.50 | 72.10 | 72.20 | 72.20 | -2.56% | 179,639 |
| Apr 1, 2026 | 74.30 | 76.80 | 72.00 | 74.10 | 74.10 | 0.54% | 138,580 |
| Mar 31, 2026 | 74.90 | 76.70 | 73.70 | 73.70 | 73.70 | -3.15% | 154,482 |
| Mar 30, 2026 | 77.60 | 80.00 | 75.20 | 76.10 | 76.10 | -5.35% | 240,477 |
| Mar 27, 2026 | 74.80 | 81.30 | 74.80 | 80.40 | 80.40 | 5.24% | 493,319 |
| 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% | 174,674 |
| 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% | 139,343 |
| 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% | 199,820 |
| Feb 25, 2026 | 85.40 | 85.40 | 82.00 | 82.00 | 82.00 | -3.64% | 201,365 |
| Feb 24, 2026 | 86.10 | 86.50 | 84.70 | 85.10 | 85.10 | -1.05% | 370,738 |