Cashbox Partyworld Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.000	54.500	53.900	54.500	54.500	29,334
2026-10-16	54.600	54.700	53.900	54.200	54.200	32,486
2026-10-15	54.300	54.600	53.900	54.600	54.600	43,077
2026-10-14	54.000	54.600	53.500	54.300	54.300	42,099
2026-10-13	54.400	54.400	53.200	54.300	54.300	78,934
2026-10-12	54.200	54.400	54.000	54.400	54.400	5,086
2026-10-08	54.200	54.600	53.400	53.900	53.900	70,584
2026-10-07	54.000	54.400	53.200	54.000	54.000	46,272
2026-10-06	54.200	54.200	53.300	53.600	53.600	40,392
2026-10-05	54.700	54.700	53.300	53.600	53.600	31,821
2026-10-02	54.000	55.100	53.300	54.700	54.700	41,212
2026-10-01	53.900	54.100	53.200	53.400	53.400	28,310
2026-09-30	54.200	54.200	53.000	53.900	53.900	20,220
2026-09-29	54.200	54.900	52.500	54.000	54.000	8,650
2026-09-24	54.900	54.900	53.800	54.200	54.200	11,809
2026-09-23	54.900	54.900	53.300	54.200	54.200	20,681
2026-09-22	53.300	54.900	52.600	54.900	54.900	7,654
2026-09-21	54.000	54.000	53.300	53.900	53.900	4,856
2026-09-18	54.500	54.700	53.500	53.500	53.500	36,282
2026-09-17	53.500	54.200	53.000	54.200	54.200	13,388
2026-09-16	54.700	54.700	53.000	54.000	54.000	26,002
2026-09-15	54.200	54.700	52.800	54.500	54.500	25,018
2026-09-14	54.900	54.900	53.500	54.200	54.200	9,641
2026-09-11	55.400	55.400	52.800	54.900	54.900	14,779
2026-09-10	55.300	55.300	53.500	54.800	54.800	17,909
2026-09-09	56.000	56.100	55.000	55.300	55.300	67,460
2026-09-08	55.800	56.000	55.000	56.000	56.000	41,961
2026-09-07	56.100	56.600	55.100	55.900	55.900	46,455
2026-09-04	57.700	57.700	55.800	56.100	56.100	27,335
2026-09-03	56.200	57.700	56.000	57.700	57.700	53,024
2026-09-02	58.900	58.900	56.300	57.200	57.200	16,287
2026-09-01	57.200	57.200	56.400	57.200	57.200	19,353
2026-08-31	57.200	57.200	56.400	57.200	57.200	33,588
2026-08-28	56.500	57.200	56.500	57.200	57.200	40,860
2026-08-27	57.300	57.300	56.600	57.200	57.200	49,523
2026-08-26	57.700	57.700	56.700	57.300	57.300	28,488
2026-08-25	56.900	58.100	56.900	57.700	57.700	9,457
2026-08-24	58.200	58.200	56.900	58.100	58.100	5,235
2026-08-21	58.000	58.900	56.800	58.200	58.200	19,066
2026-08-20	57.900	58.900	56.700	57.300	57.300	11,405
2026-08-19	57.900	57.900	56.800	57.200	57.200	36,365
2026-08-18	57.100	58.000	56.900	57.900	57.900	33,350
2026-08-17	58.200	58.200	57.100	57.900	57.900	47,116
2026-08-14	58.300	58.300	57.400	58.200	58.200	60,214
2026-08-13	58.400	58.900	57.600	58.300	58.300	66,193
2026-08-12	58.300	58.400	57.700	58.400	58.400	21,042
2026-08-11	58.300	58.300	57.700	58.300	58.300	7,568
2026-08-10	58.100	58.300	57.600	58.300	58.300	49,768
2026-08-07	57.900	58.200	57.300	58.100	58.100	32,122
2026-08-06	57.800	57.900	57.400	57.900	57.900	5,020
2026-08-05	57.700	58.200	57.200	57.800	57.800	65,230
2026-08-04	58.100	58.200	57.500	57.700	57.700	52,841
2026-08-03	58.700	58.700	57.700	58.100	58.100	41,394
2026-07-31	58.000	60.000	57.800	58.700	58.700	37,962
2026-07-30	59.100	60.100	57.700	58.000	58.000	91,490
2026-07-29	59.200	61.400	57.800	59.200	59.200	56,871
2026-07-28	59.800	59.800	58.800	59.400	59.400	53,117
2026-07-27	61.400	61.400	59.600	59.800	59.800	28,596
2026-07-24	60.200	61.400	59.400	61.400	61.400	15,886
2026-07-23	60.100	61.400	59.000	60.000	60.000	18,891

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	5.0447 TWD
2025-07-03	6.0000 TWD
2024-07-05	6.3000 TWD
2023-07-07	4.5000 TWD
2022-07-01	3.5000 TWD
2021-09-13	6.0000 TWD
2020-07-14	6.8000 TWD
2019-08-01	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.