TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 49.65
-0.15 (-0.30%)
Sep 8, 2026, 1:04 PM CST
TWOWAY Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 50.20 | 51.60 | 48.55 | 49.80 | 49.80 | -0.80% | 198,342 |
| Sep 4, 2026 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -0.40% | 343,195 |
| Sep 3, 2026 | 51.50 | 52.50 | 50.30 | 50.40 | 50.40 | -2.14% | 114,892 |
| Sep 2, 2026 | 51.10 | 52.20 | 50.60 | 51.50 | 51.50 | 0.39% | 298,198 |
| Sep 1, 2026 | 52.30 | 52.70 | 51.10 | 51.30 | 51.30 | -1.91% | 163,376 |
| Aug 31, 2026 | 53.50 | 53.50 | 52.10 | 52.30 | 52.30 | -1.69% | 64,516 |
| Aug 28, 2026 | 53.50 | 54.00 | 52.30 | 53.20 | 53.20 | 1.33% | 112,274 |
| Aug 27, 2026 | 52.60 | 53.50 | 52.50 | 52.50 | 52.50 | 1.74% | 95,379 |
| Aug 26, 2026 | 52.20 | 52.30 | 51.40 | 51.60 | 51.60 | -0.96% | 151,240 |
| Aug 25, 2026 | 53.40 | 53.40 | 51.70 | 52.10 | 52.10 | -2.07% | 123,938 |
| Aug 24, 2026 | 52.50 | 53.50 | 51.80 | 53.20 | 53.20 | 2.50% | 84,451 |
| Aug 21, 2026 | 53.20 | 53.20 | 51.70 | 51.90 | 51.90 | -2.44% | 51,341 |
| Aug 20, 2026 | 51.60 | 53.40 | 51.40 | 53.20 | 53.20 | 4.72% | 237,443 |
| Aug 19, 2026 | 51.60 | 51.70 | 50.70 | 50.80 | 50.80 | -1.55% | 101,677 |
| Aug 18, 2026 | 53.80 | 53.80 | 51.40 | 51.60 | 51.60 | -1.90% | 89,550 |
| 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 |