TWOWAY Communications, Inc. (TPE:8045)
Taiwan
· Delayed Price · Currency is TWD 79.50
-1.50 (-1.85%)
At close: Mar 6, 2026
TWOWAY Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 139,252 |
| 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% | 189,531 |
| Feb 25, 2026 | 85.40 | 85.40 | 82.00 | 82.00 | 82.00 | -3.64% | 200,357 |
| Feb 24, 2026 | 86.10 | 86.50 | 84.70 | 85.10 | 85.10 | -1.05% | 370,738 |
| Feb 23, 2026 | 81.60 | 86.00 | 80.80 | 86.00 | 86.00 | 4.37% | 379,222 |
| Feb 11, 2026 | 86.40 | 90.60 | 82.40 | 82.40 | 82.40 | -0.12% | 1,752,896 |
| Feb 10, 2026 | 79.30 | 82.50 | 77.10 | 82.50 | 82.50 | 10.00% | 713,120 |
| Feb 9, 2026 | 76.40 | 77.40 | 74.80 | 75.00 | 75.00 | -0.13% | 231,518 |
| Feb 6, 2026 | 78.10 | 79.40 | 74.60 | 75.10 | 75.10 | -2.21% | 279,464 |
| Feb 5, 2026 | 77.90 | 79.20 | 75.50 | 76.80 | 76.80 | 0.79% | 286,448 |
| Feb 4, 2026 | 75.30 | 77.80 | 75.30 | 76.20 | 76.20 | -1.17% | 196,039 |
| Feb 3, 2026 | 80.50 | 81.50 | 76.00 | 77.10 | 77.10 | -3.50% | 313,373 |
| Feb 2, 2026 | 82.60 | 82.60 | 78.10 | 79.90 | 79.90 | -3.50% | 179,638 |
| Jan 30, 2026 | 83.70 | 84.50 | 81.50 | 82.80 | 82.80 | -2.01% | 242,891 |
| Jan 29, 2026 | 87.60 | 88.30 | 83.80 | 84.50 | 84.50 | -3.54% | 553,176 |
| Jan 28, 2026 | 87.70 | 91.80 | 86.60 | 87.60 | 87.60 | -1.57% | 816,898 |
| Jan 27, 2026 | 93.40 | 94.60 | 88.80 | 89.00 | 89.00 | 1.60% | 2,679,714 |
| Jan 26, 2026 | 79.70 | 87.60 | 77.20 | 87.60 | 87.60 | 9.91% | 1,773,417 |
| Jan 23, 2026 | 73.70 | 79.70 | 72.70 | 79.70 | 79.70 | 9.93% | 482,288 |
| Jan 22, 2026 | 74.00 | 74.10 | 72.40 | 72.50 | 72.50 | -0.28% | 94,617 |
| Jan 21, 2026 | 75.20 | 75.20 | 72.60 | 72.70 | 72.70 | -0.82% | 96,543 |
| Jan 20, 2026 | 75.00 | 75.00 | 73.30 | 73.30 | 73.30 | -0.81% | 132,142 |
| Jan 19, 2026 | 75.50 | 78.00 | 73.70 | 73.90 | 73.90 | -2.76% | 215,881 |
| Jan 16, 2026 | 78.50 | 79.80 | 75.40 | 76.00 | 76.00 | -1.81% | 147,867 |
| Jan 15, 2026 | 76.60 | 77.60 | 75.40 | 77.40 | 77.40 | 3.75% | 166,867 |
| Jan 14, 2026 | 74.40 | 77.00 | 74.40 | 74.60 | 74.60 | 0.27% | 160,920 |
| Jan 13, 2026 | 76.70 | 76.70 | 73.10 | 74.40 | 74.40 | -0.80% | 160,310 |
| Jan 12, 2026 | 75.10 | 77.00 | 74.70 | 75.00 | 75.00 | 4.02% | 158,504 |
| Jan 9, 2026 | 73.50 | 74.60 | 72.00 | 72.10 | 72.10 | -1.90% | 147,423 |
| Jan 8, 2026 | 74.10 | 74.30 | 72.50 | 73.50 | 73.50 | -0.41% | 75,334 |
| Jan 7, 2026 | 75.40 | 75.40 | 73.30 | 73.80 | 73.80 | -3.02% | 455,655 |
| Jan 6, 2026 | 76.20 | 77.00 | 75.30 | 76.10 | 76.10 | - | 119,039 |
| Jan 5, 2026 | 80.80 | 80.80 | 76.10 | 76.10 | 76.10 | -4.64% | 222,038 |
| Jan 2, 2026 | 77.20 | 82.60 | 77.10 | 79.80 | 79.80 | 4.45% | 472,944 |
| Dec 31, 2025 | 75.00 | 78.40 | 74.30 | 76.40 | 76.40 | 3.38% | 74,628 |
| Dec 30, 2025 | 74.60 | 74.70 | 73.70 | 73.90 | 73.90 | -0.94% | 50,522 |
| Dec 29, 2025 | 76.60 | 76.60 | 74.60 | 74.60 | 74.60 | -2.36% | 137,275 |
| Dec 26, 2025 | 77.30 | 77.50 | 76.00 | 76.40 | 76.40 | -1.55% | 100,292 |
| Dec 24, 2025 | 77.80 | 78.80 | 77.10 | 77.60 | 77.60 | 0.13% | 50,936 |
| Dec 23, 2025 | 78.80 | 78.80 | 77.40 | 77.50 | 77.50 | -1.52% | 74,724 |
| Dec 22, 2025 | 78.00 | 79.50 | 77.20 | 78.70 | 78.70 | 2.08% | 66,382 |
| Dec 19, 2025 | 78.10 | 78.40 | 77.10 | 77.10 | 77.10 | -0.77% | 57,999 |
| Dec 18, 2025 | 79.10 | 79.40 | 77.70 | 77.70 | 77.70 | -2.51% | 86,414 |
| Dec 17, 2025 | 81.30 | 81.30 | 79.40 | 79.70 | 79.70 | -0.37% | 68,276 |
| Dec 16, 2025 | 81.00 | 81.00 | 79.50 | 80.00 | 80.00 | -2.08% | 73,570 |
| Dec 15, 2025 | 83.60 | 83.60 | 80.50 | 81.70 | 81.70 | 0.25% | 67,718 |
| Dec 12, 2025 | 81.50 | 82.20 | 80.00 | 81.50 | 81.50 | - | 73,753 |
| Dec 11, 2025 | 83.50 | 84.40 | 81.10 | 81.50 | 81.50 | -3.44% | 156,214 |
| Dec 10, 2025 | 83.70 | 84.70 | 82.50 | 84.40 | 84.40 | 0.84% | 122,069 |
| Dec 9, 2025 | 85.60 | 85.60 | 83.50 | 83.70 | 83.70 | -3.01% | 124,080 |
| Dec 8, 2025 | 88.70 | 89.10 | 86.30 | 86.30 | 86.30 | -2.82% | 294,033 |
| Dec 5, 2025 | 81.90 | 91.30 | 81.90 | 88.80 | 88.80 | 6.86% | 592,084 |
| Dec 4, 2025 | 81.80 | 83.20 | 80.10 | 83.10 | 83.10 | 1.34% | 197,065 |
| Dec 3, 2025 | 81.70 | 82.80 | 81.50 | 82.00 | 82.00 | 1.23% | 109,865 |
| Dec 2, 2025 | 82.10 | 82.10 | 79.10 | 81.00 | 81.00 | 1.12% | 107,335 |
| Dec 1, 2025 | 79.20 | 81.90 | 78.50 | 80.10 | 80.10 | 2.82% | 210,795 |
| Nov 28, 2025 | 78.40 | 79.00 | 76.80 | 77.90 | 77.90 | 0.78% | 128,232 |
| Nov 27, 2025 | 76.20 | 78.30 | 75.50 | 77.30 | 77.30 | 1.58% | 107,315 |
| Nov 26, 2025 | 73.40 | 77.40 | 73.00 | 76.10 | 76.10 | 3.68% | 277,636 |
| Nov 25, 2025 | 73.00 | 74.00 | 72.50 | 73.40 | 73.40 | 1.80% | 71,113 |
| Nov 24, 2025 | 73.10 | 73.50 | 72.10 | 72.10 | 72.10 | -1.50% | 113,250 |
| Nov 21, 2025 | 74.10 | 76.00 | 71.80 | 73.20 | 73.20 | -2.40% | 132,389 |
| Nov 20, 2025 | 76.00 | 77.60 | 74.40 | 75.00 | 75.00 | 1.35% | 74,019 |
| Nov 19, 2025 | 74.50 | 75.80 | 73.50 | 74.00 | 74.00 | -0.67% | 83,960 |
| Nov 18, 2025 | 75.40 | 76.20 | 73.40 | 74.50 | 74.50 | -3.37% | 164,640 |
| Nov 17, 2025 | 80.50 | 80.50 | 77.10 | 77.10 | 77.10 | -3.63% | 133,756 |
| Nov 14, 2025 | 80.20 | 81.40 | 80.00 | 80.00 | 80.00 | -2.44% | 87,017 |
| Nov 13, 2025 | 83.20 | 83.20 | 81.70 | 82.00 | 82.00 | -1.44% | 134,504 |
| Nov 12, 2025 | 79.10 | 84.00 | 79.10 | 83.20 | 83.20 | 3.10% | 190,851 |
| Nov 11, 2025 | 82.00 | 83.80 | 80.10 | 80.70 | 80.70 | -3.12% | 207,987 |
| Nov 10, 2025 | 83.10 | 86.00 | 83.10 | 83.30 | 83.30 | 1.59% | 142,995 |
| Nov 7, 2025 | 86.90 | 86.90 | 82.00 | 82.00 | 82.00 | -4.43% | 230,702 |
| Nov 6, 2025 | 82.50 | 85.80 | 81.50 | 85.80 | 85.80 | 7.38% | 303,627 |
| Nov 5, 2025 | 82.90 | 83.10 | 79.80 | 79.90 | 79.90 | -1.36% | 126,904 |
| Nov 4, 2025 | 80.00 | 83.10 | 79.60 | 81.00 | 81.00 | 1.25% | 232,750 |
| Nov 3, 2025 | 81.00 | 83.20 | 79.60 | 80.00 | 80.00 | -1.23% | 245,179 |
| Oct 31, 2025 | 82.00 | 82.10 | 81.00 | 81.00 | 81.00 | -1.22% | 147,459 |
| Oct 30, 2025 | 83.40 | 83.40 | 80.50 | 82.00 | 82.00 | -1.32% | 320,732 |
| Oct 29, 2025 | 83.50 | 84.60 | 82.60 | 83.10 | 83.10 | -0.24% | 153,564 |
| Oct 28, 2025 | 84.70 | 85.10 | 83.20 | 83.30 | 83.30 | -1.07% | 164,225 |
| Oct 27, 2025 | 86.50 | 86.50 | 83.20 | 84.20 | 84.20 | -2.66% | 259,517 |
| Oct 23, 2025 | 85.90 | 87.20 | 84.70 | 86.50 | 86.50 | 0.93% | 160,465 |
| Oct 22, 2025 | 87.40 | 88.30 | 85.50 | 85.70 | 85.70 | -1.83% | 156,031 |
| Oct 21, 2025 | 88.80 | 89.30 | 87.20 | 87.30 | 87.30 | -1.02% | 200,521 |
| Oct 20, 2025 | 91.80 | 91.80 | 88.10 | 88.20 | 88.20 | -0.79% | 153,130 |
| Oct 17, 2025 | 89.60 | 92.80 | 88.90 | 88.90 | 88.90 | -2.41% | 259,432 |
| Oct 16, 2025 | 90.00 | 92.50 | 89.80 | 91.10 | 91.10 | 1.67% | 261,482 |
| Oct 15, 2025 | 87.40 | 90.50 | 87.40 | 89.60 | 89.60 | 2.63% | 215,180 |
| Oct 14, 2025 | 88.70 | 89.90 | 87.10 | 87.30 | 87.30 | -1.36% | 246,141 |
| Oct 13, 2025 | 88.00 | 89.60 | 84.50 | 88.50 | 88.50 | -1.23% | 498,820 |
| Oct 9, 2025 | 88.00 | 90.00 | 87.20 | 89.60 | 89.60 | 1.82% | 204,083 |
| Oct 8, 2025 | 87.40 | 88.00 | 86.50 | 88.00 | 88.00 | 0.69% | 120,307 |
| Oct 7, 2025 | 87.50 | 88.90 | 86.90 | 87.40 | 87.40 | - | 169,574 |
| Oct 3, 2025 | 88.50 | 88.80 | 86.90 | 87.40 | 87.40 | -1.02% | 193,867 |
| Oct 2, 2025 | 90.60 | 90.90 | 87.40 | 88.30 | 88.30 | -0.79% | 278,385 |