Cashbox Partyworld Co., Ltd. (TPEX:8359)
Taiwan · Delayed Price · Currency is TWD 79.20
-0.80 (-1.01%)
Aug 12, 2025, 1:22 PM CST
Cashbox Partyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 79.20 | 79.30 | 78.30 | 79.20 | 79.20 | - | 45,167 |
| 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 |
| Jun 27, 2025 | 87.10 | 87.70 | 86.00 | 86.50 | 80.53 | -0.57% | 26,272 |
| Jun 26, 2025 | 86.80 | 88.70 | 86.00 | 87.00 | 80.99 | 0.23% | 37,692 |
| Jun 25, 2025 | 85.40 | 86.80 | 85.40 | 86.80 | 80.81 | 0.70% | 39,851 |
| Jun 24, 2025 | 86.00 | 86.80 | 84.70 | 86.20 | 80.25 | 0.12% | 35,128 |
| Jun 23, 2025 | 86.30 | 86.30 | 85.00 | 86.10 | 80.16 | -0.35% | 11,165 |
| Jun 20, 2025 | 85.60 | 86.80 | 85.20 | 86.40 | 80.43 | 0.82% | 36,452 |
| Jun 19, 2025 | 85.40 | 86.80 | 84.90 | 85.70 | 79.78 | 0.82% | 29,421 |
| Jun 18, 2025 | 85.30 | 85.80 | 84.90 | 85.00 | 79.13 | -0.35% | 20,689 |
| Jun 17, 2025 | 85.20 | 85.30 | 84.20 | 85.30 | 79.41 | 0.12% | 17,540 |
| Jun 16, 2025 | 85.00 | 85.30 | 83.10 | 85.20 | 79.32 | 0.24% | 22,416 |
| Jun 13, 2025 | 85.00 | 85.00 | 82.80 | 85.00 | 79.13 | - | 18,405 |
| Jun 12, 2025 | 83.30 | 85.00 | 83.30 | 85.00 | 79.13 | 1.43% | 9,462 |
| Jun 11, 2025 | 82.70 | 83.80 | 82.70 | 83.80 | 78.01 | 0.60% | 41,120 |
| Jun 10, 2025 | 83.50 | 83.50 | 82.60 | 83.30 | 77.55 | -0.24% | 69,001 |
| Jun 9, 2025 | 83.50 | 83.70 | 82.80 | 83.50 | 77.74 | - | 20,640 |
| Jun 6, 2025 | 84.70 | 84.70 | 82.70 | 83.50 | 77.74 | 1.09% | 19,698 |
| Jun 5, 2025 | 83.00 | 84.70 | 82.50 | 82.60 | 76.90 | -0.48% | 23,913 |
| Jun 4, 2025 | 82.60 | 84.90 | 81.60 | 83.00 | 77.27 | 1.22% | 175,368 |