TWOWAY Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 118.00 | 135.00 | 115.00 | 134.50 | 128.32 | 1,792,937 |
| 2025-02-04 | 112.00 | 123.00 | 112.00 | 123.00 | 117.35 | 961,094 |
| 2025-02-03 | 109.00 | 114.50 | 109.00 | 112.00 | 106.86 | 400,063 |
| 2025-01-22 | 117.00 | 120.00 | 115.00 | 117.00 | 111.63 | 380,192 |
| 2025-01-21 | 121.00 | 123.50 | 116.00 | 117.00 | 111.63 | 503,564 |
| 2025-01-20 | 118.50 | 123.50 | 118.50 | 123.00 | 117.35 | 837,105 |
| 2025-01-17 | 114.50 | 119.00 | 113.00 | 118.50 | 113.06 | 921,832 |
| 2025-01-16 | 114.00 | 114.50 | 111.00 | 113.00 | 107.81 | 391,229 |
| 2025-01-15 | 111.00 | 112.00 | 109.00 | 110.00 | 104.95 | 314,051 |
| 2025-01-14 | 105.00 | 111.50 | 103.50 | 111.50 | 106.38 | 564,577 |
| 2025-01-13 | 112.00 | 112.00 | 104.00 | 105.00 | 100.18 | 791,150 |
| 2025-01-10 | 115.00 | 117.50 | 108.00 | 115.00 | 109.72 | 2,206,501 |
| 2025-01-09 | 104.00 | 118.00 | 103.50 | 117.00 | 111.63 | 3,069,268 |
| 2025-01-08 | 102.50 | 108.00 | 96.900 | 107.50 | 102.56 | 1,972,263 |
| 2025-01-07 | 99.000 | 104.50 | 95.500 | 102.00 | 97.316 | 2,793,224 |
| 2025-01-06 | 94.700 | 95.100 | 91.800 | 95.100 | 90.733 | 775,080 |
| 2025-01-03 | 78.700 | 86.500 | 77.600 | 86.500 | 82.528 | 1,327,210 |
| 2025-01-02 | 76.000 | 81.200 | 76.000 | 78.700 | 75.086 | 1,092,130 |
| 2024-12-31 | 73.900 | 81.100 | 73.800 | 75.000 | 71.556 | 1,745,943 |
| 2024-12-30 | 75.100 | 75.700 | 74.200 | 74.200 | 70.793 | 230,031 |
| 2024-12-27 | 76.500 | 77.300 | 73.500 | 75.100 | 71.652 | 784,620 |
| 2024-12-26 | 73.400 | 79.800 | 72.600 | 77.500 | 73.941 | 1,260,100 |
| 2024-12-25 | 68.900 | 73.800 | 68.400 | 73.400 | 70.030 | 581,000 |
| 2024-12-24 | 68.900 | 69.200 | 68.200 | 68.200 | 65.068 | 123,020 |
| 2024-12-23 | 68.200 | 69.400 | 68.200 | 68.500 | 65.355 | 116,010 |
| 2024-12-20 | 67.400 | 69.800 | 67.100 | 68.000 | 64.878 | 232,314 |
| 2024-12-19 | 65.600 | 68.000 | 65.500 | 67.400 | 64.305 | 76,000 |
| 2024-12-18 | 66.000 | 68.100 | 65.300 | 67.400 | 64.305 | 135,099 |
| 2024-12-17 | 60.700 | 66.000 | 60.700 | 66.000 | 62.969 | 278,200 |
| 2024-12-16 | 66.200 | 66.200 | 61.800 | 62.800 | 59.916 | 542,025 |
| 2024-12-13 | 69.000 | 69.000 | 66.700 | 67.400 | 64.305 | 708,829 |
| 2024-12-12 | 69.500 | 70.200 | 68.900 | 69.500 | 66.309 | 574,100 |
| 2024-12-11 | 72.600 | 72.600 | 68.800 | 69.700 | 66.500 | 1,682,800 |
| 2024-12-10 | 79.000 | 83.600 | 78.000 | 78.000 | 74.418 | 214,115 |
| 2024-12-09 | 78.400 | 80.100 | 77.700 | 80.000 | 76.327 | 147,167 |
| 2024-12-06 | 80.000 | 80.000 | 78.100 | 79.000 | 75.373 | 74,190 |
| 2024-12-05 | 83.900 | 83.900 | 77.700 | 79.800 | 76.136 | 450,438 |
| 2024-12-04 | 85.700 | 85.700 | 80.800 | 83.500 | 79.666 | 204,435 |
| 2024-12-03 | 85.300 | 87.200 | 84.400 | 85.500 | 81.574 | 131,035 |
| 2024-12-02 | 87.200 | 87.500 | 86.200 | 87.100 | 83.101 | 37,253 |
| 2024-11-29 | 88.000 | 88.200 | 87.200 | 87.200 | 83.196 | 58,869 |
| 2024-11-28 | 86.700 | 87.900 | 86.400 | 87.900 | 83.864 | 63,737 |
| 2024-11-27 | 87.700 | 90.300 | 86.000 | 87.600 | 83.578 | 184,901 |
| 2024-11-26 | 85.200 | 86.000 | 84.200 | 84.800 | 80.906 | 75,043 |
| 2024-11-25 | 89.000 | 89.000 | 78.200 | 85.000 | 81.097 | 522,245 |
| 2024-11-22 | 90.000 | 90.000 | 87.400 | 88.000 | 83.959 | 134,876 |
| 2024-11-21 | 90.300 | 92.600 | 89.900 | 90.300 | 86.154 | 117,740 |
| 2024-11-20 | 88.800 | 94.200 | 82.000 | 90.300 | 86.154 | 155,863 |
| 2024-11-19 | 86.200 | 86.200 | 79.200 | 82.200 | 78.426 | 239,938 |
| 2024-11-18 | 88.000 | 89.000 | 84.700 | 86.300 | 82.337 | 201,207 |
| 2024-11-15 | 88.000 | 90.300 | 87.000 | 89.500 | 85.390 | 101,551 |
| 2024-11-14 | 98.200 | 98.500 | 85.700 | 90.000 | 85.867 | 276,081 |
| 2024-11-13 | 100.00 | 100.00 | 94.000 | 94.400 | 90.065 | 216,855 |
| 2024-11-12 | 99.700 | 102.00 | 92.200 | 98.600 | 94.073 | 253,103 |
| 2024-11-11 | 108.00 | 108.00 | 100.00 | 101.50 | 96.839 | 187,234 |
| 2024-11-08 | 107.50 | 110.50 | 106.00 | 108.00 | 103.04 | 53,923 |
| 2024-11-07 | 104.00 | 109.00 | 104.00 | 107.50 | 102.56 | 32,525 |
| 2024-11-06 | 103.50 | 103.50 | 101.00 | 102.50 | 97.793 | 38,682 |
| 2024-11-05 | 104.50 | 104.50 | 101.50 | 103.50 | 98.748 | 15,060 |
| 2024-11-04 | 104.50 | 104.50 | 101.00 | 104.00 | 99.225 | 17,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.9998 TWD |
| 2025-07-03 | 1.9678 TWD |
| 2024-06-25 | 4.5000 TWD |
| 2023-06-20 | 0.7000 TWD |
| 2022-06-23 | 0.5000 TWD |
| 2021-07-29 | 0.5000 TWD |
| 2020-08-31 | 0.5000 TWD |
| 2019-08-28 | 0.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.