TWOWAY Communications, Inc. (TPE:8045)
Taiwan · Delayed Price · Currency is TWD 64.60
-0.40 (-0.62%)
At close: May 28, 2026
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 64.80 | 66.20 | 64.00 | 66.00 | 66.00 | 2.17% | 225,013 |
| May 28, 2026 | 65.20 | 65.40 | 64.00 | 64.60 | 64.60 | -0.62% | 307,225 |
| May 27, 2026 | 68.20 | 68.30 | 64.50 | 65.00 | 65.00 | -4.83% | 586,413 |
| May 26, 2026 | 70.50 | 70.50 | 67.30 | 68.30 | 68.30 | -1.87% | 632,446 |
| May 25, 2026 | 73.00 | 73.00 | 69.40 | 69.60 | 69.60 | -3.06% | 468,754 |
| May 22, 2026 | 72.10 | 73.20 | 71.20 | 71.80 | 71.80 | -0.55% | 238,863 |
| May 21, 2026 | 71.70 | 73.30 | 71.70 | 72.20 | 72.20 | 1.12% | 148,792 |
| May 20, 2026 | 71.50 | 71.70 | 70.10 | 71.40 | 71.40 | -0.70% | 110,041 |
| May 19, 2026 | 71.50 | 73.20 | 70.80 | 71.90 | 71.90 | -0.83% | 145,156 |
| May 18, 2026 | 68.80 | 73.40 | 67.30 | 72.50 | 72.50 | 5.53% | 368,285 |
| May 15, 2026 | 72.20 | 72.60 | 68.60 | 68.70 | 68.70 | -4.85% | 498,585 |
| May 14, 2026 | 73.80 | 74.00 | 71.80 | 72.20 | 72.20 | -2.17% | 325,179 |
| May 13, 2026 | 73.80 | 74.30 | 72.10 | 73.80 | 73.80 | - | 271,512 |
| May 12, 2026 | 76.30 | 76.30 | 73.10 | 73.80 | 73.80 | -1.07% | 256,919 |
| May 11, 2026 | 77.00 | 77.50 | 74.20 | 74.60 | 74.60 | 1.77% | 412,060 |
| May 8, 2026 | 72.50 | 75.40 | 72.50 | 73.30 | 73.30 | 1.24% | 405,786 |
| 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% | 388,448 |
| 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 |