Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.000	62.200	60.800	62.100	57.403	49,235
2026-01-19	61.800	62.000	60.900	62.000	57.311	126,450
2026-01-16	62.200	62.400	61.700	61.900	57.218	48,468
2026-01-15	61.800	62.200	61.800	62.200	57.496	33,109
2026-01-14	62.500	62.500	61.000	62.100	57.403	143,508
2026-01-13	62.400	62.600	61.800	62.500	57.773	19,162
2026-01-12	62.700	62.800	61.800	62.700	57.958	20,570
2026-01-09	62.300	62.900	61.800	62.600	57.865	49,885
2026-01-08	62.300	63.000	62.000	62.300	57.588	17,200
2026-01-07	62.500	63.000	61.800	62.900	58.143	23,253
2026-01-06	62.500	63.100	61.800	62.400	57.681	44,800
2026-01-05	63.700	64.000	62.600	63.200	58.420	69,261
2026-01-02	62.500	63.700	62.500	63.700	58.882	33,317
2025-12-31	62.300	62.500	61.900	62.400	57.681	39,074
2025-12-30	63.000	63.200	60.500	62.900	58.143	39,671
2025-12-29	63.000	63.000	62.000	62.400	57.681	26,587
2025-12-26	62.800	63.000	62.000	63.000	58.235	18,153
2025-12-24	62.800	62.900	62.500	62.700	57.958	38,348
2025-12-23	62.600	62.900	62.100	62.800	58.050	18,047
2025-12-22	63.200	63.300	62.600	62.900	58.143	59,536
2025-12-19	63.200	63.300	62.100	62.900	58.143	54,955
2025-12-18	62.800	63.200	62.700	63.200	58.420	29,007
2025-12-17	63.400	63.700	62.900	63.300	58.512	54,112
2025-12-16	63.400	63.900	62.800	63.400	58.605	54,258
2025-12-15	63.000	63.500	63.000	63.400	58.605	35,885
2025-12-12	63.400	63.400	62.900	63.400	58.605	27,407
2025-12-11	63.300	63.500	62.900	63.400	58.605	63,228
2025-12-10	63.200	63.600	62.800	63.300	58.512	34,823
2025-12-09	63.300	63.400	62.600	63.400	58.605	96,959
2025-12-08	63.500	63.500	62.400	63.200	58.420	170,116
2025-12-05	65.000	65.200	62.600	63.500	58.697	15,457
2025-12-04	64.500	64.900	64.300	64.900	59.991	28,593
2025-12-03	63.700	64.600	63.500	64.500	59.622	42,139
2025-12-02	64.300	64.700	63.800	64.600	59.714	43,256
2025-12-01	65.700	66.200	64.000	64.700	59.807	121,918
2025-11-28	66.000	66.500	65.700	66.000	61.008	18,288
2025-11-27	66.500	66.500	65.500	66.300	61.286	35,462
2025-11-26	65.600	66.600	65.600	66.500	61.470	22,993
2025-11-25	66.800	66.800	65.600	66.600	61.563	44,001
2025-11-24	66.100	67.000	65.800	66.800	61.748	26,519
2025-11-21	67.100	67.100	65.600	66.100	61.101	46,942
2025-11-20	68.900	68.900	66.500	67.400	62.302	42,992
2025-11-19	69.000	69.000	66.200	68.900	63.689	4,584
2025-11-18	68.100	68.900	65.900	68.900	63.689	21,133
2025-11-17	68.000	68.100	66.200	68.100	62.949	4,688
2025-11-14	68.300	68.300	66.200	68.100	62.949	31,983
2025-11-13	68.200	68.800	67.500	68.300	63.134	68,147
2025-11-12	68.500	68.800	67.700	68.600	63.412	59,798
2025-11-11	69.200	69.300	67.100	68.500	63.319	58,219
2025-11-10	67.400	69.600	67.400	68.800	63.597	26,379
2025-11-07	69.900	69.900	68.100	69.300	64.059	58,525
2025-11-06	70.200	70.200	69.000	69.900	64.613	46,663
2025-11-05	70.200	70.300	69.200	70.200	64.891	49,294
2025-11-04	70.000	70.500	69.100	70.200	64.891	31,690
2025-11-03	70.800	70.800	69.500	70.000	64.706	56,901
2025-10-31	71.200	71.200	69.900	70.800	65.445	71,238
2025-10-30	70.700	71.300	70.300	71.200	65.815	21,228
2025-10-29	71.000	71.300	70.300	71.300	65.907	45,571
2025-10-28	71.200	71.800	70.100	71.000	65.630	30,883
2025-10-27	70.800	71.900	70.100	71.300	65.907	46,128

← NewerPage 4 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.