Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	99.100	99.900	99.100	99.900	80.572	29,888
2024-05-03	99.100	100.00	99.100	99.900	80.572	56,664
2024-05-02	99.500	100.00	99.000	99.700	80.411	46,544
2024-04-30	99.200	99.600	98.200	99.300	80.089	18,860
2024-04-29	99.200	99.500	98.400	99.200	80.008	61,901
2024-04-26	98.200	99.200	98.100	99.200	80.008	51,487
2024-04-25	99.300	99.300	98.200	98.800	79.685	37,421
2024-04-24	99.000	99.600	98.300	99.300	80.089	47,279
2024-04-23	99.000	99.300	98.000	99.200	80.008	43,502
2024-04-22	99.000	100.00	97.700	99.200	80.008	24,814
2024-04-19	99.600	99.900	98.000	98.400	79.363	31,051
2024-04-18	99.300	99.600	98.600	99.600	80.331	31,174
2024-04-17	99.900	100.50	98.700	99.900	80.572	24,469
2024-04-16	100.50	100.50	97.000	99.300	80.089	123,647
2024-04-15	100.50	100.50	99.400	100.50	81.056	95,005
2024-04-12	99.400	101.00	99.400	100.50	81.056	42,968
2024-04-11	101.00	101.00	99.400	100.50	81.056	26,148
2024-04-10	100.50	101.00	96.500	100.50	81.056	73,868
2024-04-09	100.50	101.00	99.400	100.00	80.653	88,577
2024-04-08	99.700	100.50	99.500	99.600	80.331	52,503
2024-04-03	100.50	100.50	99.600	100.50	81.056	76,837
2024-04-02	100.00	100.50	99.500	100.50	81.056	50,788
2024-04-01	100.00	100.50	99.600	100.00	80.653	85,171
2024-03-29	100.00	100.50	99.600	100.00	80.653	27,883
2024-03-28	101.00	101.00	99.000	99.500	80.250	89,697
2024-03-27	98.200	100.50	97.700	100.50	81.056	204,977
2024-03-26	98.000	98.000	98.000	98.000	79.040	0
2024-03-25	97.400	100.00	96.500	98.000	79.040	121,487
2024-03-22	97.900	98.000	96.300	96.800	78.072	212,762
2024-03-21	97.400	97.700	96.300	97.600	78.717	58,321
2024-03-20	97.800	97.800	96.500	96.600	77.911	18,542
2024-03-19	97.900	98.000	96.800	97.800	78.879	31,893
2024-03-18	97.000	97.000	97.000	97.000	78.234	0
2024-03-15	96.400	99.300	96.100	97.000	78.234	47,116
2024-03-14	97.000	97.000	95.700	95.700	77.185	159,852
2024-03-13	98.000	98.000	95.600	96.900	78.153	158,448
2024-03-12	98.600	98.700	97.900	98.400	79.363	62,159
2024-03-11	98.500	98.600	97.900	98.600	79.524	14,275
2024-03-08	97.500	98.300	97.000	98.300	79.282	144,666
2024-03-07	98.800	98.900	97.700	98.500	79.443	58,784
2024-03-06	98.400	99.000	98.300	98.700	79.605	35,967
2024-03-05	98.800	99.100	98.100	98.400	79.363	38,260
2024-03-04	99.400	99.400	97.800	98.900	79.766	36,016
2024-03-01	98.000	98.700	97.700	97.800	78.879	16,184
2024-02-29	98.400	98.800	97.800	98.000	79.040	32,150
2024-02-27	97.700	98.800	97.700	97.700	78.798	15,341
2024-02-26	98.000	98.400	97.500	98.300	79.282	58,449
2024-02-23	99.200	99.200	97.800	98.000	79.040	14,663
2024-02-22	98.900	99.300	97.800	99.200	80.008	3,372
2024-02-21	98.700	98.900	97.800	98.900	79.766	17,974
2024-02-20	98.800	98.800	97.500	98.700	79.605	41,148
2024-02-19	97.200	98.800	97.200	98.800	79.685	38,774
2024-02-16	98.300	98.800	96.800	97.100	78.314	42,483
2024-02-15	99.900	100.00	97.000	98.300	79.282	79,459
2024-02-05	99.200	100.50	98.700	99.800	80.492	60,179
2024-02-02	100.00	100.00	99.000	99.200	80.008	25,125
2024-02-01	99.900	100.50	99.300	100.00	80.653	20,652
2024-01-31	99.900	99.900	99.100	99.400	80.169	19,189
2024-01-30	100.50	100.50	99.000	99.500	80.250	50,288
2024-01-29	100.50	100.50	99.700	100.50	81.056	20,524

← NewerPage 11 of 21 · 1,216 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.