Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	81.600	81.900	79.800	79.900	59.160	92,263
2022-05-13	79.900	82.000	79.900	81.300	60.197	18,271
2022-05-12	80.600	81.400	80.200	80.400	59.530	98,492
2022-05-11	82.000	82.200	80.500	81.200	60.123	118,920
2022-05-10	82.300	82.300	80.600	81.700	60.493	58,134
2022-05-09	82.000	82.600	81.100	82.400	61.011	58,514
2022-05-06	81.800	83.400	81.700	81.900	60.641	23,187
2022-05-05	82.300	83.600	82.100	82.100	60.789	18,561
2022-05-04	82.700	83.300	81.800	83.000	61.455	57,311
2022-05-03	83.200	83.300	82.000	83.000	61.455	88,984
2022-04-29	82.600	83.400	82.500	83.000	61.455	93,500
2022-04-28	83.200	83.300	81.800	82.400	61.011	50,695
2022-04-27	83.100	83.700	82.000	82.500	61.085	141,021
2022-04-26	84.000	84.200	83.000	84.200	62.344	50,968
2022-04-25	83.800	84.400	83.100	83.100	61.529	114,243
2022-04-22	85.600	85.600	83.700	84.300	62.418	45,852
2022-04-21	84.600	85.200	84.400	84.800	62.788	38,597
2022-04-20	84.100	85.100	84.100	84.100	62.270	7,254
2022-04-19	84.200	85.000	84.000	84.100	62.270	12,693
2022-04-18	84.700	85.000	84.100	84.500	62.566	29,468
2022-04-15	85.100	85.800	84.700	85.300	63.158	26,569
2022-04-14	85.300	85.700	84.100	85.700	63.455	42,730
2022-04-13	84.600	85.200	84.000	85.200	63.084	14,393
2022-04-12	85.700	85.800	83.800	84.200	62.344	80,711
2022-04-11	85.600	85.600	84.500	85.500	63.306	92,043
2022-04-08	86.400	86.400	84.700	85.900	63.603	95,747
2022-04-07	87.700	87.700	84.700	86.100	63.751	114,555
2022-04-06	88.200	88.300	85.700	87.000	64.417	66,261
2022-04-01	87.800	88.700	87.500	87.700	64.935	62,787
2022-03-31	87.500	88.600	87.500	87.500	64.787	156,381
2022-03-30	86.500	88.400	86.500	88.200	65.306	163,161
2022-03-29	86.700	86.700	85.300	86.400	63.973	49,328
2022-03-28	85.600	85.900	83.600	85.800	63.529	78,565
2022-03-25	86.100	87.600	85.000	87.600	64.861	182,747
2022-03-24	85.700	86.000	85.300	85.700	63.455	49,651
2022-03-23	87.200	87.600	85.500	86.600	64.121	126,892
2022-03-22	86.300	88.900	85.600	88.000	65.158	127,329
2022-03-21	86.300	86.900	85.900	85.900	63.603	71,350
2022-03-18	84.500	86.600	83.900	86.600	64.121	48,628
2022-03-17	84.500	84.800	83.500	84.400	62.492	167,168
2022-03-16	85.200	85.700	83.400	84.300	62.418	213,219
2022-03-15	86.600	86.600	85.000	85.200	63.084	52,595
2022-03-14	86.200	86.800	85.000	86.300	63.899	64,553
2022-03-11	86.100	87.500	86.100	86.700	64.195	29,120
2022-03-10	85.900	87.500	85.900	87.200	64.565	34,730
2022-03-09	86.500	86.800	85.800	86.400	63.973	55,501
2022-03-08	87.300	87.500	85.000	86.300	63.899	226,203
2022-03-07	88.600	88.600	87.500	88.100	65.232	123,780
2022-03-04	89.200	89.200	88.500	88.500	65.528	43,824
2022-03-03	89.200	89.500	88.300	89.200	66.046	78,885
2022-03-02	89.400	89.400	88.700	88.900	65.824	21,598
2022-03-01	89.100	89.600	88.600	88.800	65.750	91,213
2022-02-25	89.500	89.800	88.500	89.700	66.416	138,386
2022-02-24	88.200	89.800	88.100	89.100	65.972	215,826
2022-02-23	88.700	89.200	88.100	88.900	65.824	55,680
2022-02-22	90.500	90.500	88.400	89.300	66.120	210,400
2022-02-21	89.700	90.900	89.000	90.600	67.083	276,962
2022-02-18	89.000	89.600	88.600	89.600	66.342	239,751
2022-02-17	88.800	89.000	88.100	88.600	65.602	222,447
2022-02-16	89.000	89.500	88.400	88.500	65.528	193,793

← NewerPage 19 of 21 · 1,221 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.