Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	88.100	89.400	87.800	88.500	65.528	352,234
2022-02-14	86.300	88.300	85.300	87.200	64.565	288,787
2022-02-11	87.200	87.200	85.100	85.700	63.455	153,020
2022-02-10	85.800	89.300	85.100	87.100	64.491	343,212
2022-02-09	84.700	85.700	84.700	85.400	63.232	62,023
2022-02-08	83.400	85.400	83.100	85.400	63.232	149,589
2022-02-07	81.000	84.000	80.500	84.000	62.196	55,135
2022-01-26	80.100	81.300	79.900	81.200	60.123	29,401
2022-01-25	80.000	81.100	79.600	80.500	59.604	170,429
2022-01-24	80.700	81.200	80.000	80.300	59.456	61,761
2022-01-21	80.900	81.500	80.700	80.700	59.752	30,851
2022-01-20	81.300	81.700	80.700	81.700	60.493	22,079
2022-01-19	81.300	81.300	80.400	80.800	59.826	35,873
2022-01-18	80.600	81.400	80.300	80.300	59.456	43,920
2022-01-17	80.200	80.800	79.000	80.300	59.456	76,825
2022-01-14	80.100	80.500	79.000	79.900	59.160	82,135
2022-01-13	82.200	82.200	79.700	80.800	59.826	228,154
2022-01-12	81.700	81.700	80.100	81.000	59.975	264,943
2022-01-11	82.400	82.400	81.200	81.200	60.123	276,408
2022-01-10	83.500	83.500	82.000	82.600	61.159	169,330
2022-01-07	84.200	84.500	83.200	83.200	61.603	99,200
2022-01-06	83.800	85.200	83.300	84.100	62.270	66,694
2022-01-05	84.800	85.000	83.900	84.000	62.196	184,709
2022-01-04	85.400	85.700	84.000	84.200	62.344	346,743
2022-01-03	84.800	85.800	84.700	85.200	63.084	185,106
2021-12-30	85.700	85.800	83.400	85.500	63.306	65,978
2021-12-29	85.600	85.600	84.800	85.300	63.158	74,410
2021-12-28	85.100	85.700	84.700	84.800	62.788	54,727
2021-12-27	84.500	85.000	84.200	84.700	62.714	132,657
2021-12-24	84.300	85.400	84.300	84.500	62.566	53,425
2021-12-23	84.300	85.300	84.100	85.000	62.936	127,057
2021-12-22	84.600	85.600	84.300	84.400	62.492	42,576
2021-12-21	86.200	86.200	84.200	85.300	63.158	58,558
2021-12-20	84.900	85.300	84.300	84.300	62.418	58,351
2021-12-17	86.200	86.200	84.500	85.500	63.306	43,555
2021-12-16	85.800	85.800	84.200	85.700	63.455	47,611
2021-12-15	84.700	85.200	84.400	84.700	62.714	54,593
2021-12-14	85.300	85.700	84.700	85.400	63.232	63,106
2021-12-13	85.900	86.800	85.000	85.600	63.380	124,586
2021-12-10	84.800	85.300	84.600	84.600	62.640	22,451
2021-12-09	85.200	85.400	84.600	84.900	62.862	63,815
2021-12-08	84.800	85.200	84.300	85.200	63.084	124,495
2021-12-07	85.400	85.400	84.100	84.500	62.566	72,251
2021-12-06	84.500	85.400	84.200	84.700	62.714	80,481
2021-12-03	83.800	84.500	83.800	83.800	62.048	78,241
2021-12-02	84.700	84.900	83.800	84.300	62.418	50,593
2021-12-01	84.600	84.900	83.500	84.000	62.196	115,611
2021-11-30	83.900	84.900	83.900	84.300	62.418	205,333
2021-11-29	85.400	85.800	83.100	84.100	62.270	267,463
2021-11-26	86.800	86.800	85.000	85.800	63.529	193,032
2021-11-25	87.100	87.100	86.600	87.100	64.491	44,416
2021-11-24	86.900	87.200	86.600	87.100	64.491	244,449
2021-11-23	86.800	87.700	86.800	87.600	64.861	49,668
2021-11-22	87.600	88.100	87.000	87.800	65.009	136,304
2021-11-19	89.300	89.600	87.300	87.400	64.713	290,315
2021-11-18	90.000	90.100	88.900	88.900	65.824	169,107
2021-11-17	89.400	89.800	88.900	89.800	66.490	85,331
2021-11-16	89.100	89.700	88.600	89.000	65.898	162,706
2021-11-15	87.800	90.100	87.000	89.700	66.416	446,464
2021-11-12	87.600	87.800	86.900	87.500	64.787	106,082

← NewerPage 20 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.