Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	102.50	103.50	101.50	102.00	82.266	35,786
2023-08-07	103.00	104.50	102.50	103.00	83.073	31,552
2023-08-04	100.50	103.00	100.50	103.00	83.073	117,446
2023-08-02	101.50	101.50	99.100	100.50	81.056	27,907
2023-08-01	100.50	101.50	100.00	101.50	81.863	37,665
2023-07-31	99.900	102.50	98.700	101.00	81.460	211,642
2023-07-28	98.300	99.500	98.300	99.200	80.008	22,815
2023-07-27	99.300	99.700	97.700	99.700	80.411	57,298
2023-07-26	97.700	99.000	97.700	99.000	79.847	35,049
2023-07-25	98.200	98.900	96.600	98.900	79.766	85,756
2023-07-24	99.400	99.400	97.200	97.600	78.717	190,863
2023-07-21	99.900	99.900	98.100	99.300	80.089	39,762
2023-07-20	100.00	100.00	99.000	99.600	80.331	71,279
2023-07-19	100.00	101.00	98.700	98.700	79.605	149,007
2023-07-18	100.00	100.00	99.000	99.000	79.847	64,984
2023-07-17	101.00	101.00	99.100	100.00	80.653	123,584
2023-07-14	100.50	101.00	99.700	101.00	81.460	21,201
2023-07-13	100.50	101.50	99.600	100.00	80.653	154,849
2023-07-12	102.50	102.50	99.600	100.00	80.653	103,512
2023-07-11	101.00	102.50	100.00	102.50	82.669	142,330
2023-07-10	99.600	102.00	99.600	100.50	81.056	88,373
2023-07-07	102.50	103.00	99.600	100.50	81.056	231,425
2023-07-06	106.00	106.50	103.50	104.50	80.653	222,661
2023-07-05	105.00	106.00	104.50	106.00	81.811	120,669
2023-07-04	105.50	106.50	104.00	104.00	80.267	290,587
2023-07-03	108.00	108.00	105.00	106.50	82.197	280,721
2023-06-30	107.50	107.50	106.00	107.00	82.583	83,457
2023-06-29	108.00	108.50	106.50	107.50	82.969	120,066
2023-06-28	109.00	109.50	107.00	107.50	82.969	189,108
2023-06-27	110.00	110.50	106.00	108.50	83.740	308,965
2023-06-26	111.00	112.50	108.50	110.00	84.898	122,846
2023-06-21	110.50	111.50	109.50	110.00	84.898	91,770
2023-06-20	111.50	111.50	110.00	110.50	85.284	56,600
2023-06-19	109.50	112.50	109.50	111.50	86.056	187,661
2023-06-16	110.50	111.00	109.50	110.00	84.898	135,188
2023-06-15	111.00	111.50	109.00	110.00	84.898	196,906
2023-06-14	111.00	113.00	109.50	111.00	85.670	378,164
2023-06-13	109.50	112.50	104.50	111.50	86.056	391,070
2023-06-12	114.50	117.00	109.50	111.00	85.670	378,427
2023-06-09	114.50	117.50	112.00	113.00	87.213	425,522
2023-06-08	113.50	117.50	111.00	113.50	87.599	565,920
2023-06-07	108.00	114.50	108.00	113.00	87.213	693,789
2023-06-06	109.50	109.50	107.00	107.50	82.969	126,968
2023-06-05	106.00	110.00	105.00	109.00	84.126	376,015
2023-06-02	103.50	106.00	103.00	105.00	81.039	119,911
2023-06-01	104.00	104.50	103.00	104.00	80.267	158,087
2023-05-31	104.00	104.50	102.50	103.50	79.881	279,415
2023-05-30	106.50	107.00	104.00	105.00	81.039	80,425
2023-05-29	106.00	106.50	102.00	106.50	82.197	263,802
2023-05-26	105.50	108.50	104.50	106.50	82.197	288,936
2023-05-25	106.50	106.50	103.50	104.50	80.653	204,961
2023-05-24	104.00	104.50	102.00	104.00	80.267	95,411
2023-05-23	100.00	106.00	99.700	102.50	79.110	570,776
2023-05-22	98.500	100.50	98.500	100.00	77.180	408,703
2023-05-19	97.500	100.50	97.000	98.900	76.331	416,772
2023-05-18	96.200	97.500	95.600	97.500	75.251	379,444
2023-05-17	96.200	96.300	95.500	95.600	73.784	72,302
2023-05-16	95.600	96.400	94.900	96.200	74.247	103,786
2023-05-15	94.900	96.900	94.000	95.800	73.938	352,925
2023-05-12	95.300	95.300	92.900	93.800	72.395	149,714

← NewerPage 14 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.