Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	77.700	78.400	77.500	78.300	60.432	15,690
2022-11-02	78.000	78.600	77.600	78.600	60.664	44,205
2022-11-01	77.300	78.500	77.300	78.100	60.278	12,103
2022-10-31	77.200	79.200	77.000	78.300	60.432	7,044
2022-10-28	78.300	78.800	77.300	78.400	60.509	25,114
2022-10-27	79.000	79.800	78.300	78.600	60.664	35,218
2022-10-26	78.700	79.000	76.800	79.000	60.972	24,566
2022-10-25	78.700	79.500	77.000	78.900	60.895	35,573
2022-10-24	78.300	80.100	78.300	79.300	61.204	28,344
2022-10-21	78.800	78.800	77.900	78.400	60.509	13,164
2022-10-20	79.000	79.000	77.900	78.500	60.586	12,433
2022-10-19	78.000	79.100	77.900	79.000	60.972	3,251
2022-10-18	79.200	79.200	78.200	78.800	60.818	22,326
2022-10-17	78.200	79.600	78.100	79.200	61.127	20,588
2022-10-14	80.200	80.200	78.700	79.800	61.590	67,841
2022-10-13	79.900	80.000	78.000	79.100	61.049	93,449
2022-10-12	79.700	79.900	79.500	79.900	61.667	33,284
2022-10-11	79.900	80.000	78.900	78.900	60.895	75,318
2022-10-07	80.200	80.200	79.400	79.700	61.512	68,884
2022-10-06	80.200	80.500	79.900	79.900	61.667	13,554
2022-10-05	80.400	80.800	79.800	80.200	61.898	72,107
2022-10-04	80.300	80.300	79.800	80.300	61.976	20,786
2022-10-03	80.600	80.600	79.800	79.800	61.590	26,115
2022-09-30	79.600	80.400	79.600	80.400	62.053	26,041
2022-09-29	80.300	80.300	79.500	80.000	61.744	27,007
2022-09-28	80.000	80.300	79.400	79.600	61.435	90,017
2022-09-27	80.100	80.400	79.800	80.300	61.976	29,709
2022-09-26	80.100	81.000	80.000	80.600	62.207	51,649
2022-09-23	80.800	81.200	80.000	80.800	62.361	60,432
2022-09-22	80.600	80.600	80.600	80.600	62.207	0
2022-09-21	80.600	80.600	80.600	80.600	62.207	0
2022-09-20	80.600	80.600	80.600	80.600	62.207	0
2022-09-19	80.600	80.600	80.600	80.600	62.207	0
2022-09-16	81.100	81.300	80.500	80.600	62.207	82,002
2022-09-15	80.600	81.200	80.500	81.000	62.516	153,206
2022-09-14	80.500	81.300	80.500	80.800	62.361	40,280
2022-09-13	81.300	81.500	80.900	81.400	62.825	60,343
2022-09-12	81.600	81.600	80.800	81.100	62.593	84,342
2022-09-08	80.800	81.900	80.400	80.600	62.207	88,308
2022-09-07	81.300	81.800	80.200	81.100	62.593	75,721
2022-09-06	82.300	82.900	81.500	81.900	63.210	95,772
2022-09-05	82.600	84.700	81.900	82.300	63.519	45,490
2022-09-02	82.800	82.800	82.200	82.600	63.751	31,728
2022-09-01	83.300	83.300	82.100	82.600	63.751	56,645
2022-08-31	83.500	83.500	82.500	83.200	64.214	32,960
2022-08-30	83.200	83.300	82.500	82.900	63.982	29,880
2022-08-29	83.700	83.700	83.200	83.500	64.445	11,082
2022-08-26	83.400	83.600	83.000	83.000	64.059	22,309
2022-08-25	83.200	83.400	82.700	83.200	64.214	15,865
2022-08-24	82.700	83.200	82.400	83.100	64.137	27,672
2022-08-23	83.100	83.600	82.800	83.100	64.137	70,653
2022-08-22	83.100	83.100	82.500	82.800	63.905	6,400
2022-08-19	83.300	83.300	82.200	83.100	64.137	34,280
2022-08-18	82.500	83.200	82.500	82.700	63.828	26,890
2022-08-17	83.200	83.300	82.500	82.500	63.674	28,739
2022-08-16	82.800	84.200	82.600	83.000	64.059	26,695
2022-08-15	83.800	83.800	82.500	83.000	64.059	25,456
2022-08-12	83.300	83.500	82.500	83.000	64.059	79,765
2022-08-11	81.900	83.300	81.900	83.300	64.291	19,140
2022-08-10	81.600	83.200	81.600	83.200	64.214	15,206

← NewerPage 17 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.