Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	81.500	83.200	81.500	82.000	63.288	8,395
2022-08-08	81.200	82.300	81.200	82.000	63.288	15,696
2022-08-05	82.200	84.100	82.100	83.000	64.059	11,200
2022-08-04	81.600	82.300	81.300	81.600	62.979	60,116
2022-08-03	81.700	82.400	81.700	81.700	63.056	9,989
2022-08-02	83.000	83.000	81.700	81.700	63.056	38,808
2022-08-01	82.600	83.200	82.400	82.900	63.982	37,847
2022-07-29	83.300	83.300	82.500	82.600	63.751	30,189
2022-07-28	83.000	83.300	82.700	82.700	63.828	8,250
2022-07-27	83.200	83.200	82.700	83.100	64.137	14,660
2022-07-26	83.500	83.500	82.700	82.800	63.905	13,805
2022-07-25	83.200	84.000	82.800	83.500	64.445	15,391
2022-07-22	83.300	83.300	82.600	83.200	64.214	4,305
2022-07-21	83.500	83.500	82.300	83.300	64.291	22,814
2022-07-20	84.800	84.800	82.600	83.000	64.059	11,345
2022-07-19	82.300	83.200	82.300	82.700	63.828	25,877
2022-07-18	82.300	83.900	82.300	83.900	64.754	5,477
2022-07-15	82.700	83.100	82.100	82.300	63.519	17,540
2022-07-14	83.000	83.300	82.200	83.100	64.137	31,311
2022-07-13	83.200	83.300	82.100	83.100	64.137	20,727
2022-07-12	82.800	83.700	82.300	82.300	63.519	17,385
2022-07-11	83.800	83.900	82.500	83.200	64.214	7,213
2022-07-08	82.200	83.900	82.200	82.700	63.828	17,220
2022-07-07	82.300	84.200	82.200	82.400	63.596	47,621
2022-07-06	83.100	83.500	82.400	82.800	63.905	34,491
2022-07-05	83.500	84.400	83.000	83.900	64.754	28,622
2022-07-04	82.500	83.800	82.400	82.800	63.905	33,505
2022-07-01	83.000	84.500	82.700	83.100	64.137	62,333
2022-06-30	86.000	86.400	85.400	86.100	63.751	57,566
2022-06-29	86.300	86.300	85.300	85.500	63.306	39,605
2022-06-28	85.200	86.900	85.200	85.600	63.380	41,215
2022-06-27	85.200	86.200	84.800	85.000	62.936	36,451
2022-06-24	84.700	85.000	84.100	84.500	62.566	31,340
2022-06-23	85.200	85.200	84.000	84.200	62.344	19,211
2022-06-22	85.000	85.000	84.000	84.900	62.862	10,661
2022-06-21	84.500	85.100	84.000	85.000	62.936	10,959
2022-06-20	85.300	85.300	84.000	84.600	62.640	55,550
2022-06-17	83.100	85.000	83.100	85.000	62.936	67,298
2022-06-16	83.100	84.800	83.100	84.500	62.566	7,963
2022-06-15	83.500	84.000	82.800	83.500	61.826	44,807
2022-06-14	83.100	84.000	82.100	83.500	61.826	67,686
2022-06-13	83.700	83.900	82.600	83.900	62.122	44,874
2022-06-10	84.100	85.300	84.000	84.300	62.418	11,791
2022-06-09	85.600	85.600	84.000	85.300	63.158	65,278
2022-06-08	85.300	87.200	85.000	86.100	63.751	43,968
2022-06-07	85.500	86.000	85.500	86.000	63.677	8,250
2022-06-06	86.300	86.600	85.400	85.400	63.232	14,117
2022-06-02	85.100	86.000	84.700	85.000	62.936	12,038
2022-06-01	85.700	86.300	85.100	85.400	63.232	51,799
2022-05-31	85.600	86.000	84.500	85.800	63.529	57,397
2022-05-30	84.400	84.400	83.900	84.200	62.344	19,193
2022-05-27	83.300	83.800	83.100	83.800	62.048	30,837
2022-05-26	83.100	83.200	82.100	83.200	61.603	27,561
2022-05-25	83.000	83.300	82.000	82.500	61.085	15,765
2022-05-24	84.200	84.200	82.100	82.900	61.381	18,142
2022-05-23	82.000	83.000	80.600	82.100	60.789	93,179
2022-05-20	80.200	81.900	80.200	81.200	60.123	32,472
2022-05-19	80.300	81.200	80.100	80.400	59.530	35,854
2022-05-18	82.200	82.200	80.600	80.900	59.900	8,738
2022-05-17	80.900	82.000	80.800	81.700	60.493	41,261

← NewerPage 18 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.