Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	95.800	97.100	93.700	94.100	72.626	183,404
2023-05-10	90.900	96.800	90.200	95.300	73.553	791,003
2023-05-09	90.300	91.000	89.800	90.300	69.694	53,471
2023-05-08	90.000	90.200	89.600	90.000	69.462	27,535
2023-05-05	90.000	90.200	89.200	90.000	69.462	16,153
2023-05-04	89.900	90.200	89.300	90.000	69.462	62,674
2023-05-03	88.800	90.400	88.800	89.800	69.308	35,826
2023-05-02	90.300	90.300	88.500	90.200	69.616	106,758
2023-04-28	90.000	90.600	88.700	90.300	69.694	90,333
2023-04-27	88.500	91.100	88.500	90.000	69.462	80,967
2023-04-26	89.000	90.000	88.100	88.600	68.382	71,711
2023-04-25	89.300	89.900	88.500	89.100	68.767	88,750
2023-04-24	89.100	90.000	89.000	89.400	68.999	48,198
2023-04-21	90.500	90.500	89.400	89.900	69.385	32,849
2023-04-20	90.500	90.500	89.600	90.200	69.616	18,632
2023-04-19	90.800	90.800	89.700	90.100	69.539	22,894
2023-04-18	88.800	90.800	88.800	90.700	70.002	118,635
2023-04-17	88.800	89.400	87.700	88.700	68.459	236,768
2023-04-14	89.600	90.100	89.000	89.600	69.153	260,733
2023-04-13	89.600	90.300	89.200	90.200	69.616	31,085
2023-04-12	90.200	90.700	89.000	90.000	69.462	140,194
2023-04-11	90.500	93.500	89.200	90.100	69.539	356,388
2023-04-10	91.200	91.900	90.000	90.200	69.616	42,817
2023-04-07	89.200	91.200	89.100	91.000	70.234	44,640
2023-04-06	91.300	91.900	89.100	90.500	69.848	102,512
2023-03-31	91.400	91.400	90.000	91.300	70.465	28,510
2023-03-30	91.000	91.900	89.100	90.000	69.462	21,756
2023-03-29	91.500	91.800	90.500	90.800	70.079	35,990
2023-03-28	91.900	91.900	90.600	91.500	70.620	37,904
2023-03-27	90.000	90.900	89.800	90.000	69.462	23,776
2023-03-24	91.500	91.900	90.100	91.000	70.234	127,351
2023-03-23	91.000	91.000	89.700	90.400	69.771	52,236
2023-03-22	90.900	91.000	88.900	91.000	70.234	46,094
2023-03-21	90.400	91.400	88.100	90.000	69.462	25,270
2023-03-20	90.400	90.600	88.100	90.000	69.462	16,381
2023-03-17	89.300	90.500	89.000	90.300	69.694	84,504
2023-03-16	90.000	90.000	88.700	88.700	68.459	23,065
2023-03-15	90.000	90.900	89.000	89.900	69.385	92,509
2023-03-14	92.100	92.100	89.000	89.300	68.922	135,663
2023-03-13	92.500	92.800	89.700	92.100	71.083	143,532
2023-03-10	93.400	93.400	92.300	92.500	71.392	71,922
2023-03-09	94.000	94.000	92.600	92.600	71.469	44,248
2023-03-08	93.500	93.800	92.400	93.500	72.163	47,448
2023-03-07	93.900	94.700	92.000	94.000	72.549	168,093
2023-03-06	93.100	94.300	92.600	93.900	72.472	97,036
2023-03-03	92.900	93.000	92.100	92.900	71.700	85,830
2023-03-02	93.100	93.500	91.800	93.000	71.777	100,014
2023-03-01	93.900	94.200	93.000	94.000	72.549	84,660
2023-02-24	93.100	93.300	91.600	92.400	71.314	50,909
2023-02-23	92.800	93.400	92.200	93.400	72.086	61,041
2023-02-22	93.400	93.900	91.100	92.300	71.237	141,979
2023-02-21	95.200	95.600	92.600	92.600	71.469	317,372
2023-02-20	95.000	96.500	94.000	94.800	73.167	398,551
2023-02-17	92.400	94.500	92.400	93.700	72.318	291,235
2023-02-16	92.000	92.900	90.700	92.900	71.700	230,053
2023-02-15	90.600	92.700	89.800	91.400	70.543	260,762
2023-02-14	92.000	93.000	89.600	90.600	69.925	214,825
2023-02-13	88.000	92.900	86.900	91.000	70.234	447,374
2023-02-10	86.400	87.000	85.700	86.700	66.915	100,143
2023-02-09	85.700	86.300	85.400	86.200	66.529	68,268

← NewerPage 15 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.