Cashbox Partyworld Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	81.200	81.200	79.900	81.000	74.874	20,975
2025-07-28	81.000	81.400	80.000	81.200	75.059	37,793
2025-07-25	80.000	82.000	80.000	81.000	74.874	43,971
2025-07-24	81.600	81.600	80.000	81.200	75.059	8,203
2025-07-23	81.300	81.600	80.700	81.600	75.428	6,092
2025-07-22	81.300	81.300	80.000	81.000	74.874	34,755
2025-07-21	80.100	81.600	80.100	81.300	75.151	9,527
2025-07-18	81.200	81.600	79.600	81.200	75.059	68,618
2025-07-17	82.100	82.100	80.400	81.200	75.059	29,360
2025-07-16	82.900	82.900	81.600	82.100	75.891	9,743
2025-07-15	82.100	82.900	81.700	82.900	76.630	6,239
2025-07-14	82.100	82.100	81.000	82.000	75.798	7,540
2025-07-11	83.400	83.400	81.500	82.100	75.891	14,280
2025-07-10	82.700	83.500	81.500	82.900	76.630	38,317
2025-07-09	81.500	82.300	80.100	82.200	75.983	24,444
2025-07-08	81.900	81.900	80.100	80.200	74.134	18,035
2025-07-07	82.900	82.900	78.600	81.600	75.428	89,334
2025-07-04	82.400	82.800	81.600	82.400	76.168	20,487
2025-07-03	83.500	83.500	80.300	82.700	76.445	189,597
2025-07-02	86.200	87.200	85.700	86.800	74.689	68,547
2025-07-01	85.900	86.300	84.900	86.200	74.173	65,064
2025-06-30	86.000	86.500	84.900	85.900	73.914	80,302
2025-06-27	87.100	87.700	86.000	87.200	75.033	25,222
2025-06-26	86.800	88.700	86.000	87.000	74.861	37,667
2025-06-25	85.400	86.800	85.400	86.800	74.689	39,851
2025-06-24	86.000	86.800	84.700	86.200	74.173	35,128
2025-06-23	86.300	86.300	85.000	86.100	74.087	11,165
2025-06-20	85.600	86.800	85.200	86.400	74.345	36,452
2025-06-19	85.400	86.800	84.900	85.700	73.742	29,421
2025-06-18	85.300	85.800	84.900	85.500	73.570	10,689
2025-06-17	85.200	85.300	84.200	85.300	73.398	17,540
2025-06-16	85.000	85.300	83.100	85.200	73.312	22,406
2025-06-13	85.000	85.000	82.800	85.000	73.140	18,365
2025-06-12	83.300	85.000	83.300	85.000	73.140	9,429
2025-06-11	82.700	83.800	82.700	83.300	71.677	41,115
2025-06-10	83.500	83.500	82.600	83.300	71.677	69,001
2025-06-09	83.500	83.700	82.800	83.500	71.849	20,640
2025-06-06	84.700	84.700	82.700	83.500	71.849	19,698
2025-06-05	83.000	84.700	82.500	84.700	72.882	23,912
2025-06-04	82.600	84.900	81.600	83.000	71.419	175,368
2025-06-03	82.300	83.400	81.800	82.600	71.075	100,365
2025-06-02	83.300	84.400	81.900	82.300	70.817	255,039
2025-05-29	84.200	84.300	83.100	84.300	72.538	6,720
2025-05-28	84.200	85.200	83.700	84.200	72.452	59,838
2025-05-27	84.900	85.200	83.800	84.200	72.452	131,575
2025-05-26	86.200	86.200	83.500	85.000	73.140	8,491
2025-05-23	83.300	85.000	83.200	84.900	73.054	104,952
2025-05-22	84.700	85.500	82.900	84.300	72.538	188,291
2025-05-21	86.200	86.300	84.700	85.300	73.398	214,434
2025-05-20	87.400	87.400	85.100	86.000	74.001	252,829
2025-05-19	86.100	87.400	86.100	87.400	75.205	16,688
2025-05-16	88.100	88.100	86.100	87.300	75.119	68,683
2025-05-15	87.800	88.700	87.000	88.100	75.808	14,033
2025-05-14	88.200	88.200	86.500	87.800	75.549	34,911
2025-05-13	87.300	88.200	86.700	87.900	75.635	15,771
2025-05-12	89.000	89.000	87.400	87.500	75.291	55,218
2025-05-09	88.300	89.100	87.100	89.100	76.668	16,210
2025-05-08	87.400	88.300	86.400	88.300	75.980	45,990
2025-05-07	88.200	88.700	86.600	87.400	75.205	12,204
2025-05-06	86.700	88.200	86.100	88.200	75.894	55,825

← NewerPage 6 of 21 · 1,220 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.