Twoway Communications Inc. 8045
TWSE · Taiwan · Electronic Technology
TWD 56.30+1.60 (+2.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 56.30 | +2.93% | TWD 55.00 | TWD 57.20 | TWD 54.90 | 225.83K |
| 2026-10-01 | TWD 54.70 | +1.48% | TWD 54.20 | TWD 55.50 | TWD 53.80 | 173.00K |
| 2026-09-30 | TWD 53.90 | +0.94% | TWD 52.60 | TWD 54.10 | TWD 52.60 | 75.30K |
| 2026-09-29 | TWD 53.40 | +0.19% | TWD 53.60 | TWD 54.50 | TWD 53.20 | 85.20K |
| 2026-09-24 | TWD 53.30 | +1.33% | TWD 52.50 | TWD 53.50 | TWD 52.50 | 79.09K |
| 2026-09-23 | TWD 52.60 | -2.23% | TWD 53.30 | TWD 53.70 | TWD 52.60 | 265.00K |
| 2026-09-22 | TWD 53.80 | 0.00% | TWD 54.00 | TWD 55.40 | TWD 53.80 | 156.00K |
| 2026-09-21 | TWD 53.80 | -1.47% | TWD 55.10 | TWD 56.20 | TWD 53.80 | 215.00K |
| 2026-09-18 | TWD 54.60 | 0.00% | TWD 55.10 | TWD 57.90 | TWD 53.80 | 369.05K |
| 2026-09-17 | TWD 54.60 | +3.41% | TWD 53.10 | TWD 56.60 | TWD 53.10 | 464.40K |
| 2026-09-16 | TWD 52.80 | +0.38% | TWD 57.00 | TWD 57.00 | TWD 50.70 | 863.15K |
| 2026-09-15 | TWD 52.60 | +9.93% | TWD 50.10 | TWD 52.60 | TWD 50.10 | 142.00K |
| 2026-09-14 | TWD 47.85 | +1.38% | TWD 47.00 | TWD 48.10 | TWD 46.70 | 373.00K |
| 2026-09-11 | TWD 47.20 | -1.67% | TWD 46.30 | TWD 47.80 | TWD 45.25 | 74.00K |
| 2026-09-10 | TWD 48.00 | -0.62% | TWD 49.80 | TWD 49.80 | TWD 47.25 | 98.00K |
| 2026-09-09 | TWD 48.30 | -1.23% | TWD 48.95 | TWD 49.35 | TWD 47.80 | 152.00K |
| 2026-09-08 | TWD 48.90 | -1.81% | TWD 49.80 | TWD 49.85 | TWD 48.90 | 90.00K |
| 2026-09-07 | TWD 49.80 | -0.80% | TWD 50.20 | TWD 51.60 | TWD 48.55 | 196.00K |
| 2026-09-04 | TWD 50.20 | -0.40% | TWD 50.50 | TWD 51.20 | TWD 50.00 | 344.00K |
| 2026-09-03 | TWD 50.40 | -2.14% | TWD 51.50 | TWD 52.50 | TWD 50.30 | 113.04K |
| 2026-09-02 | TWD 51.50 | +0.39% | TWD 51.10 | TWD 52.20 | TWD 50.60 | 297.36K |
| 2026-09-01 | TWD 51.30 | -1.91% | TWD 52.30 | TWD 52.70 | TWD 51.10 | 161.00K |
| 2026-08-31 | TWD 52.30 | -1.69% | TWD 53.50 | TWD 53.50 | TWD 52.10 | 63.49K |
| 2026-08-28 | TWD 53.20 | +1.33% | TWD 53.50 | TWD 54.00 | TWD 52.30 | 111.00K |
| 2026-08-27 | TWD 52.50 | +1.74% | TWD 52.60 | TWD 53.50 | TWD 52.50 | 94.00K |
| 2026-08-26 | TWD 51.60 | -0.96% | TWD 52.20 | TWD 52.30 | TWD 51.40 | 149.82K |
| 2026-08-25 | TWD 52.10 | -2.07% | TWD 53.40 | TWD 53.40 | TWD 51.70 | 123.00K |
| 2026-08-24 | TWD 53.20 | +2.50% | TWD 52.50 | TWD 53.50 | TWD 51.80 | 83.00K |
| 2026-08-21 | TWD 51.90 | -2.44% | TWD 53.20 | TWD 53.20 | TWD 51.70 | 50.06K |
| 2026-08-20 | TWD 53.20 | +4.72% | TWD 51.60 | TWD 53.40 | TWD 51.40 | 236.00K |
| 2026-08-19 | TWD 50.80 | -1.55% | TWD 51.60 | TWD 51.70 | TWD 50.70 | 101.00K |
| 2026-08-18 | TWD 51.60 | -1.90% | TWD 53.80 | TWD 53.80 | TWD 51.40 | 88.03K |
| 2026-08-17 | TWD 52.60 | +3.54% | TWD 50.30 | TWD 54.30 | TWD 50.30 | 319.00K |
| 2026-08-14 | TWD 50.80 | -2.12% | TWD 51.20 | TWD 51.30 | TWD 50.20 | 208.02K |
| 2026-08-13 | TWD 51.90 | -1.89% | TWD 52.40 | TWD 53.50 | TWD 51.80 | 108.02K |
| 2026-08-12 | TWD 52.90 | +0.95% | TWD 52.50 | TWD 53.20 | TWD 52.40 | 68.00K |
| 2026-08-11 | TWD 52.40 | -4.38% | TWD 54.40 | TWD 54.40 | TWD 51.00 | 693.01K |
| 2026-08-10 | TWD 54.80 | +2.43% | TWD 56.60 | TWD 56.60 | TWD 54.10 | 37.00K |
| 2026-08-07 | TWD 53.50 | -1.65% | TWD 54.80 | TWD 55.50 | TWD 53.50 | 63.39K |
| 2026-08-06 | TWD 54.40 | -1.81% | TWD 56.00 | TWD 56.00 | TWD 54.00 | 95.03K |
| 2026-08-05 | TWD 55.40 | +0.36% | TWD 57.30 | TWD 57.30 | TWD 55.30 | 97.00K |
| 2026-08-04 | TWD 55.20 | +3.18% | TWD 53.80 | TWD 56.00 | TWD 53.80 | 89.00K |
| 2026-08-03 | TWD 53.50 | -3.60% | TWD 57.10 | TWD 57.10 | TWD 53.00 | 198.00K |
| 2026-07-31 | TWD 55.50 | +5.92% | TWD 55.00 | TWD 56.90 | TWD 53.30 | 174.00K |
| 2026-07-30 | TWD 52.40 | -1.87% | TWD 55.50 | TWD 55.50 | TWD 52.40 | 191.00K |
| 2026-07-29 | TWD 53.40 | -3.96% | TWD 55.80 | TWD 56.20 | TWD 50.10 | 391.20K |
| 2026-07-28 | TWD 55.60 | -8.40% | TWD 57.60 | TWD 59.50 | TWD 55.60 | 213.09K |
| 2026-07-27 | TWD 60.70 | -0.49% | TWD 61.00 | TWD 62.60 | TWD 59.60 | 239.00K |
| 2026-07-24 | TWD 61.00 | -4.39% | TWD 61.10 | TWD 63.00 | TWD 60.50 | 213.00K |
| 2026-07-23 | TWD 63.80 | +2.08% | TWD 61.40 | TWD 64.50 | TWD 60.00 | 347.00K |
| 2026-07-22 | TWD 62.50 | -6.02% | TWD 65.20 | TWD 67.70 | TWD 62.50 | 668.08K |
| 2026-07-21 | TWD 66.50 | +8.48% | TWD 66.40 | TWD 67.40 | TWD 63.50 | 1.86M |
| 2026-07-20 | TWD 61.30 | +9.86% | TWD 58.50 | TWD 61.30 | TWD 58.50 | 348.00K |
| 2026-07-17 | TWD 55.80 | -7.77% | TWD 59.50 | TWD 59.70 | TWD 55.50 | 289.17K |
| 2026-07-16 | TWD 60.50 | +5.22% | TWD 57.50 | TWD 62.50 | TWD 56.90 | 584.00K |
| 2026-07-15 | TWD 57.50 | +2.68% | TWD 56.40 | TWD 58.20 | TWD 55.60 | 106.30K |
| 2026-07-14 | TWD 56.00 | -5.56% | TWD 60.10 | TWD 60.10 | TWD 54.70 | 208.00K |
| 2026-07-13 | TWD 59.30 | +1.54% | TWD 59.00 | TWD 60.20 | TWD 58.60 | 128.01K |
| 2026-07-10 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 0 |
| 2026-07-09 | TWD 58.40 | +0.69% | TWD 58.90 | TWD 58.90 | TWD 57.60 | 115.05K |
| 2026-07-08 | TWD 58.00 | -1.53% | TWD 59.50 | TWD 59.50 | TWD 57.50 | 121.06K |
| 2026-07-07 | TWD 58.90 | -4.07% | TWD 62.40 | TWD 62.40 | TWD 58.60 | 183.00K |
| 2026-07-06 | TWD 61.40 | +0.66% | TWD 62.10 | TWD 64.00 | TWD 61.20 | 158.00K |
| 2026-07-03 | TWD 61.00 | +0.66% | TWD 59.50 | TWD 62.50 | TWD 59.50 | 144.16K |
| 2026-07-02 | TWD 60.60 | +1.17% | TWD 59.60 | TWD 61.30 | TWD 58.70 | 106.00K |
| 2026-07-01 | TWD 59.90 | +1.70% | TWD 59.50 | TWD 61.30 | TWD 59.30 | 236.00K |
| 2026-06-30 | TWD 58.90 | +0.68% | TWD 58.60 | TWD 59.50 | TWD 58.60 | 60.00K |
| 2026-06-29 | TWD 58.50 | -0.51% | TWD 58.80 | TWD 59.80 | TWD 57.90 | 82.00K |
| 2026-06-26 | TWD 58.80 | -2.81% | TWD 62.00 | TWD 62.00 | TWD 58.00 | 319.00K |
| 2026-06-25 | TWD 60.50 | -3.04% | TWD 61.40 | TWD 62.00 | TWD 60.50 | 66.05K |
| 2026-06-24 | TWD 62.40 | +1.46% | TWD 59.20 | TWD 62.40 | TWD 59.20 | 100.10K |
| 2026-06-23 | TWD 61.50 | -0.81% | TWD 62.70 | TWD 63.50 | TWD 61.30 | 128.10K |
| 2026-06-22 | TWD 62.00 | +1.47% | TWD 64.80 | TWD 64.80 | TWD 61.70 | 264.52K |
| 2026-06-18 | TWD 61.10 | -0.16% | TWD 61.50 | TWD 63.20 | TWD 61.10 | 86.00K |
| 2026-06-17 | TWD 61.20 | -0.33% | TWD 61.50 | TWD 62.70 | TWD 61.00 | 156.00K |
| 2026-06-16 | TWD 61.40 | -4.06% | TWD 64.00 | TWD 65.20 | TWD 61.20 | 120.07K |
| 2026-06-15 | TWD 64.00 | +3.23% | TWD 62.20 | TWD 66.70 | TWD 62.20 | 221.01K |
| 2026-06-12 | TWD 62.00 | +0.65% | TWD 62.10 | TWD 63.30 | TWD 61.90 | 156.00K |
| 2026-06-11 | TWD 61.60 | +0.49% | TWD 60.10 | TWD 62.40 | TWD 59.40 | 180.00K |
| 2026-06-10 | TWD 61.30 | -5.84% | TWD 63.20 | TWD 64.70 | TWD 61.30 | 290.36K |
| 2026-06-09 | TWD 65.10 | +7.25% | TWD 60.70 | TWD 65.20 | TWD 60.40 | 288.02K |
| 2026-06-08 | TWD 60.70 | -7.61% | TWD 61.20 | TWD 61.80 | TWD 59.20 | 683.01K |
| 2026-06-05 | TWD 65.70 | -2.67% | TWD 67.50 | TWD 67.60 | TWD 65.30 | 217.00K |
| 2026-06-04 | TWD 67.50 | -3.85% | TWD 70.80 | TWD 70.80 | TWD 67.50 | 170.03K |
| 2026-06-03 | TWD 70.20 | +0.72% | TWD 69.70 | TWD 70.80 | TWD 69.00 | 264.00K |
| 2026-06-02 | TWD 69.70 | -2.24% | TWD 71.50 | TWD 73.50 | TWD 67.30 | 381.12K |
| 2026-06-01 | TWD 71.30 | +8.03% | TWD 66.00 | TWD 71.70 | TWD 64.90 | 703.00K |
| 2026-05-29 | TWD 66.00 | +2.17% | TWD 64.80 | TWD 66.20 | TWD 64.00 | 220.08K |
| 2026-05-28 | TWD 64.60 | -0.62% | TWD 65.20 | TWD 65.40 | TWD 64.00 | 301.02K |
| 2026-05-27 | TWD 65.00 | -4.83% | TWD 68.20 | TWD 68.30 | TWD 64.50 | 571.12K |