Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	92.700	93.200	92.200	93.200	80.196	42,702
2024-07-31	92.500	92.700	92.100	92.500	79.594	23,370
2024-07-30	92.900	92.900	92.100	92.700	79.766	36,456
2024-07-29	92.800	93.200	91.800	93.000	80.024	28,783
2024-07-26	93.000	93.400	92.000	92.700	79.766	43,672
2024-07-23	92.300	94.900	91.600	93.000	80.024	62,744
2024-07-22	93.900	93.900	92.000	92.700	79.766	118,969
2024-07-19	94.400	94.400	93.600	94.200	81.056	12,719
2024-07-18	95.100	95.100	93.000	93.600	80.540	82,321
2024-07-17	95.100	95.700	94.200	94.500	81.315	23,851
2024-07-16	95.300	95.300	94.100	95.300	82.003	44,472
2024-07-15	95.600	95.700	94.500	95.200	81.917	78,167
2024-07-12	95.600	96.200	94.800	95.600	82.261	76,333
2024-07-11	96.300	97.100	95.600	96.300	82.863	79,750
2024-07-10	96.500	97.000	95.700	96.300	82.863	69,067
2024-07-09	96.000	97.000	95.900	96.500	83.035	61,892
2024-07-08	96.600	97.900	95.600	96.900	83.380	146,998
2024-07-05	100.00	100.00	95.000	96.500	83.035	300,330
2024-07-04	100.50	101.00	99.700	101.00	81.460	130,619
2024-07-03	100.50	100.50	99.700	100.50	81.056	71,300
2024-07-02	100.50	100.50	99.700	99.700	80.411	76,675
2024-07-01	100.50	100.50	99.700	99.900	80.572	34,268
2024-06-28	99.500	100.50	99.500	99.800	80.492	39,756
2024-06-27	100.50	100.50	99.300	100.00	80.653	27,486
2024-06-26	100.50	100.50	98.000	100.50	81.056	231,108
2024-06-25	99.700	100.50	99.100	99.700	80.411	145,149
2024-06-24	100.00	100.50	99.700	100.50	81.056	52,579
2024-06-21	100.50	100.50	99.500	100.00	80.653	108,921
2024-06-20	100.00	100.50	99.700	100.50	81.056	26,391
2024-06-19	100.50	100.50	99.500	100.50	81.056	40,993
2024-06-18	99.700	100.50	99.600	100.50	81.056	24,914
2024-06-17	99.700	100.50	99.600	100.50	81.056	42,614
2024-06-14	99.600	100.50	99.600	100.00	80.653	28,617
2024-06-13	100.50	100.50	99.500	100.00	80.653	37,370
2024-06-12	100.50	101.00	99.600	100.50	81.056	26,595
2024-06-11	100.50	101.00	99.500	100.50	81.056	45,002
2024-06-07	100.50	100.50	99.600	100.50	81.056	6,771
2024-06-06	100.50	100.50	99.600	100.50	81.056	21,491
2024-06-05	100.50	100.50	99.700	99.700	80.411	26,198
2024-06-04	99.800	100.50	99.700	100.50	81.056	15,835
2024-06-03	100.50	100.50	99.600	100.50	81.056	55,808
2024-05-31	100.50	100.50	99.700	100.50	81.056	10,373
2024-05-30	100.50	100.50	99.500	100.50	81.056	10,422
2024-05-29	100.50	100.50	99.600	100.50	81.056	54,863
2024-05-28	100.00	101.00	99.700	100.50	81.056	46,439
2024-05-27	100.00	101.50	99.700	100.50	81.056	121,959
2024-05-24	101.50	101.50	100.00	101.50	81.863	21,566
2024-05-23	101.50	101.50	100.00	101.00	81.460	57,200
2024-05-22	101.50	101.50	100.00	101.00	81.460	107,933
2024-05-21	100.00	101.50	100.00	101.50	81.863	90,912
2024-05-20	101.50	101.50	100.00	101.50	81.863	81,440
2024-05-17	100.50	101.00	99.800	101.00	81.460	64,346
2024-05-16	101.00	101.00	100.00	101.00	81.460	80,968
2024-05-15	100.50	101.00	99.700	101.00	81.460	54,414
2024-05-14	101.00	101.00	99.700	100.50	81.056	116,283
2024-05-13	100.50	101.50	100.00	101.00	81.460	93,324
2024-05-10	100.50	105.00	100.00	101.50	81.863	118,372
2024-05-09	100.50	100.50	99.700	100.50	81.056	34,169
2024-05-08	100.50	100.50	99.600	100.50	81.056	57,365
2024-05-07	99.900	100.50	99.200	99.900	80.572	52,582

← NewerPage 10 of 21 · 1,220 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.