Twoway Communications Inc.(TW:8045)
NT$41.95+0.10 (+0.24%)
TW:8045
Twoway Communications Inc. historical prices
NT$41.95
At close:+0.10 (+0.24%)
Twoway Communications Inc. (8045) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.90 | 41.95 | 40.95 | 41.95 | 41.95 | +0.24% | 110,693 | 0.61 |
| Nov 10, 2026 | 42.35 | 43.50 | 41.00 | 41.85 | 41.85 | -4.23% | 174,323 | 0.97 |
| Nov 09, 2026 | 43.70 | 43.90 | 41.50 | 42.10 | 42.10 | -3.66% | 264,990 | 1.50 |
| Nov 06, 2026 | 40.45 | 44.40 | 40.45 | 43.70 | 43.70 | -2.67% | 193,725 | 1.05 |
| Nov 05, 2026 | 45.45 | 46.25 | 44.10 | 44.90 | 44.90 | -0.99% | 95,673 | 0.52 |
| Nov 04, 2026 | 47.50 | 47.50 | 44.00 | 45.35 | 45.35 | -2.26% | 802,088 | 4.66 |
| Nov 03, 2026 | 47.85 | 47.95 | 46.00 | 46.40 | 46.40 | -3.13% | 146,377 | 0.85 |
| Nov 02, 2026 | 46.60 | 48.70 | 46.60 | 47.90 | 47.90 | -2.74% | 107,521 | 0.63 |
| Oct 30, 2026 | 51.60 | 52.10 | 48.85 | 49.25 | 49.25 | -7.25% | 195,234 | 1.15 |
| Oct 29, 2026 | 59.10 | 59.20 | 53.00 | 53.10 | 53.10 | -9.69% | 332,173 | 1.98 |
| Oct 28, 2026 | 55.60 | 60.00 | 55.40 | 58.80 | 58.80 | +6.91% | 435,314 | 2.66 |
| Oct 27, 2026 | 54.40 | 56.40 | 54.40 | 55.00 | 55.00 | +0.92% | 103,390 | 0.63 |
| Oct 26, 2026 | 54.50 | 55.10 | 53.80 | 54.50 | 54.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.50 | 55.10 | 53.80 | 54.50 | 54.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.10 | 55.10 | 53.80 | 54.50 | 54.50 | +1.49% | 467,300 | 2.73 |
| Oct 21, 2026 | 54.90 | 55.00 | 53.60 | 53.70 | 53.70 | -1.65% | 66,283 | 0.38 |
| Oct 20, 2026 | 54.20 | 55.10 | 54.20 | 54.60 | 54.60 | +0.18% | 27,185 | 0.15 |
| Oct 19, 2026 | 56.40 | 56.50 | 54.30 | 54.50 | 54.50 | -3.37% | 95,820 | 0.51 |
| Oct 16, 2026 | 55.70 | 56.40 | 55.40 | 56.40 | 56.40 | +3.30% | 246,610 | 1.16 |
| Oct 15, 2026 | 55.50 | 56.00 | 54.40 | 54.60 | 54.60 | -2.67% | 79,079 | 0.36 |
| Oct 14, 2026 | 55.90 | 56.10 | 55.40 | 56.10 | 56.10 | +2.56% | 40,536 | 0.18 |
| Oct 13, 2026 | 54.60 | 55.50 | 53.90 | 54.70 | 54.70 | -1.44% | 104,072 | 0.45 |
| Oct 12, 2026 | 57.40 | 57.50 | 55.10 | 55.50 | 55.50 | -2.80% | 103,992 | 0.45 |
| Oct 09, 2026 | 57.10 | 58.10 | 55.70 | 57.10 | 57.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.80 | 58.10 | 55.70 | 57.10 | 57.10 | +2.15% | 178,364 | 0.77 |
| Oct 07, 2026 | 53.50 | 55.90 | 53.30 | 55.90 | 55.90 | +4.49% | 98,837 | 0.43 |
| Oct 06, 2026 | 55.20 | 55.40 | 53.50 | 53.50 | 53.50 | -3.60% | 109,915 | 0.48 |
| Oct 05, 2026 | 56.80 | 57.90 | 55.50 | 55.50 | 55.50 | -1.42% | 243,648 | 1.07 |
| Oct 02, 2026 | 55.00 | 57.20 | 54.90 | 56.30 | 56.30 | +2.93% | 225,827 | 0.99 |
| Oct 01, 2026 | 54.20 | 55.50 | 53.80 | 54.70 | 54.70 | +1.48% | 174,112 | 0.76 |
| Sep 30, 2026 | 52.60 | 54.10 | 52.60 | 53.90 | 53.90 | +0.94% | 75,705 | 0.33 |
| Sep 29, 2026 | 53.60 | 54.50 | 53.20 | 53.40 | 53.40 | +0.19% | 85,861 | 0.37 |
| Sep 28, 2026 | 53.30 | 53.50 | 52.50 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.30 | 53.50 | 52.50 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.50 | 53.50 | 52.50 | 53.30 | 53.30 | +1.33% | 80,890 | 0.35 |
| Sep 23, 2026 | 53.30 | 53.70 | 52.60 | 52.60 | 52.60 | -2.23% | 265,882 | 1.13 |
| Sep 22, 2026 | 54.00 | 55.40 | 53.80 | 53.80 | 53.80 | 0.00% | 157,571 | 0.67 |
| Sep 21, 2026 | 55.10 | 56.20 | 53.80 | 53.80 | 53.80 | -1.47% | 216,721 | 0.94 |
| Sep 18, 2026 | 55.10 | 57.90 | 53.80 | 54.60 | 54.60 | 0.00% | 372,834 | 1.64 |
| Sep 17, 2026 | 53.10 | 56.60 | 53.10 | 54.60 | 54.60 | +3.41% | 468,137 | 2.08 |
| Sep 16, 2026 | 57.00 | 57.00 | 50.70 | 52.80 | 52.80 | +0.38% | 867,843 | 4.12 |
| Sep 15, 2026 | 50.10 | 52.60 | 50.10 | 52.60 | 52.60 | +9.93% | 144,843 | 0.69 |
| Sep 14, 2026 | 47.00 | 48.10 | 46.70 | 47.85 | 47.85 | +1.38% | 373,774 | 1.81 |
| Sep 11, 2026 | 46.30 | 47.80 | 45.25 | 47.20 | 47.20 | -1.67% | 75,565 | 0.36 |
| Sep 10, 2026 | 49.80 | 49.80 | 47.25 | 48.00 | 48.00 | -0.62% | 99,948 | 0.48 |
| Sep 09, 2026 | 48.95 | 49.35 | 47.80 | 48.30 | 48.30 | -1.23% | 156,020 | 0.75 |
| Sep 08, 2026 | 49.80 | 49.85 | 48.90 | 48.90 | 48.90 | -1.81% | 93,427 | 0.44 |
| Sep 07, 2026 | 50.20 | 51.60 | 48.55 | 49.80 | 49.80 | -0.80% | 198,342 | 0.93 |
| Sep 04, 2026 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -0.40% | 345,195 | 1.63 |
| Sep 03, 2026 | 51.50 | 52.50 | 50.30 | 50.40 | 50.40 | -2.14% | 114,892 | 0.52 |
