Cashbox Partyworld Co., Ltd. (TPEX:8359)
Taiwan · Delayed Price · Currency is TWD 76.80
+0.30 (0.39%)
Sep 5, 2025, 12:33 PM CST
Cashbox Partyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.50 | 76.80 | 75.30 | 76.80 | 76.80 | 0.39% | 23,276 |
| Sep 4, 2025 | 76.80 | 77.00 | 76.20 | 76.50 | 76.50 | -0.39% | 21,091 |
| Sep 3, 2025 | 76.00 | 76.80 | 75.10 | 76.80 | 76.80 | -0.13% | 30,795 |
| Sep 2, 2025 | 77.20 | 77.20 | 75.90 | 76.90 | 76.90 | -0.39% | 22,651 |
| Sep 1, 2025 | 77.30 | 78.30 | 75.20 | 77.20 | 77.20 | -0.13% | 58,387 |
| Aug 29, 2025 | 78.40 | 78.40 | 77.00 | 77.30 | 77.30 | -1.02% | 47,006 |
| Aug 28, 2025 | 77.80 | 78.90 | 77.60 | 78.10 | 78.10 | 0.39% | 31,702 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.60 | 77.80 | 77.80 | - | 16,987 |
| Aug 26, 2025 | 78.20 | 78.40 | 76.70 | 77.80 | 77.80 | - | 44,065 |
| Aug 25, 2025 | 78.20 | 78.40 | 77.20 | 77.80 | 77.80 | -0.51% | 30,568 |
| Aug 22, 2025 | 77.30 | 78.20 | 76.40 | 78.20 | 78.20 | 1.16% | 19,988 |
| Aug 21, 2025 | 77.30 | 78.20 | 76.80 | 77.30 | 77.30 | - | 26,962 |
| Aug 20, 2025 | 77.80 | 78.00 | 76.90 | 77.30 | 77.30 | -0.26% | 28,866 |
| Aug 19, 2025 | 77.70 | 77.90 | 77.00 | 77.50 | 77.50 | - | 64,593 |
| Aug 18, 2025 | 78.50 | 78.80 | 77.20 | 77.50 | 77.50 | -1.27% | 54,596 |
| Aug 15, 2025 | 78.80 | 78.80 | 77.70 | 78.50 | 78.50 | -0.38% | 116,643 |
| Aug 14, 2025 | 77.60 | 78.80 | 76.70 | 78.80 | 78.80 | 1.55% | 37,838 |
| Aug 13, 2025 | 78.50 | 78.70 | 76.00 | 77.60 | 77.60 | -1.90% | 394,564 |
| Aug 12, 2025 | 79.20 | 79.30 | 78.30 | 79.10 | 79.10 | -0.13% | 48,304 |
| Aug 11, 2025 | 79.10 | 80.20 | 78.40 | 79.20 | 79.20 | -0.38% | 113,574 |
| Aug 8, 2025 | 80.40 | 80.40 | 79.00 | 79.50 | 79.50 | -1.12% | 59,839 |
| Aug 7, 2025 | 80.30 | 81.00 | 79.10 | 80.40 | 80.40 | 0.12% | 46,314 |
| Aug 6, 2025 | 81.50 | 82.00 | 78.70 | 80.30 | 80.30 | -2.07% | 149,818 |
| Aug 5, 2025 | 81.50 | 82.20 | 81.40 | 82.00 | 82.00 | 0.61% | 53,187 |
| Aug 4, 2025 | 81.30 | 81.50 | 80.60 | 81.50 | 81.50 | 0.25% | 4,554 |
| Aug 1, 2025 | 81.20 | 81.50 | 80.60 | 81.30 | 81.30 | 0.12% | 7,761 |
| Jul 31, 2025 | 80.70 | 81.40 | 80.40 | 81.20 | 81.20 | 0.62% | 21,726 |
| Jul 30, 2025 | 81.00 | 81.50 | 80.50 | 80.70 | 80.70 | -0.37% | 39,140 |
| Jul 29, 2025 | 81.20 | 81.20 | 79.90 | 81.00 | 81.00 | -0.25% | 20,975 |
| Jul 28, 2025 | 81.00 | 81.40 | 80.00 | 81.20 | 81.20 | 0.25% | 37,793 |
| Jul 25, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | -0.25% | 44,059 |
| Jul 24, 2025 | 81.60 | 81.60 | 80.00 | 81.20 | 81.20 | -0.49% | 8,308 |
| Jul 23, 2025 | 81.30 | 81.60 | 80.70 | 81.60 | 81.60 | 0.74% | 6,092 |
| Jul 22, 2025 | 81.30 | 81.30 | 80.00 | 81.00 | 81.00 | -0.37% | 34,755 |
| Jul 21, 2025 | 80.10 | 81.60 | 80.10 | 81.30 | 81.30 | -0.37% | 9,527 |
| Jul 18, 2025 | 81.20 | 81.60 | 79.60 | 81.60 | 81.60 | 0.49% | 68,623 |
| Jul 17, 2025 | 82.10 | 82.10 | 80.40 | 81.20 | 81.20 | -1.10% | 29,407 |
| Jul 16, 2025 | 82.90 | 82.90 | 81.60 | 82.10 | 82.10 | -0.97% | 9,755 |
| Jul 15, 2025 | 82.10 | 82.90 | 81.70 | 82.90 | 82.90 | 1.10% | 6,239 |
| Jul 14, 2025 | 82.10 | 82.10 | 81.00 | 82.00 | 82.00 | -0.12% | 7,540 |
| Jul 11, 2025 | 83.40 | 83.40 | 81.50 | 82.10 | 82.10 | -0.97% | 14,280 |
| Jul 10, 2025 | 82.70 | 83.50 | 81.50 | 82.90 | 82.90 | 0.12% | 38,322 |
| Jul 9, 2025 | 81.50 | 82.80 | 80.10 | 82.80 | 82.80 | 1.72% | 31,732 |
| Jul 8, 2025 | 81.90 | 81.90 | 80.10 | 81.40 | 81.40 | -0.61% | 18,140 |
| Jul 7, 2025 | 82.90 | 82.90 | 78.60 | 81.90 | 81.90 | -0.61% | 90,436 |
| Jul 4, 2025 | 82.40 | 82.80 | 81.60 | 82.40 | 82.40 | - | 20,487 |
| Jul 3, 2025 | 83.50 | 83.50 | 80.30 | 82.40 | 82.40 | -5.18% | 192,647 |
| Jul 2, 2025 | 86.20 | 87.20 | 85.70 | 86.90 | 80.90 | 0.81% | 74,853 |
| Jul 1, 2025 | 85.90 | 86.30 | 84.90 | 86.20 | 80.25 | 0.35% | 65,299 |
| Jun 30, 2025 | 86.00 | 86.50 | 84.90 | 85.90 | 79.97 | -0.69% | 80,573 |