Cashbox Partyworld Co., Ltd. (TPEX:8359)
Taiwan
· Delayed Price · Currency is TWD 64.90
0.00 (0.00%)
At close: Dec 5, 2025
Cashbox Partyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.20 | 62.60 | 64.90 | 64.90 | - | 15,462 |
| Dec 4, 2025 | 64.50 | 64.90 | 64.30 | 64.90 | 64.90 | 0.62% | 28,871 |
| Dec 3, 2025 | 63.70 | 64.60 | 63.50 | 64.50 | 64.50 | -0.15% | 42,139 |
| Dec 2, 2025 | 64.30 | 64.70 | 63.80 | 64.60 | 64.60 | -0.15% | 43,306 |
| Dec 1, 2025 | 65.70 | 66.20 | 64.00 | 64.70 | 64.70 | -2.27% | 121,903 |
| Nov 28, 2025 | 66.00 | 66.50 | 65.70 | 66.20 | 66.20 | 0.30% | 18,543 |
| Nov 27, 2025 | 66.50 | 66.50 | 65.50 | 66.00 | 66.00 | -0.75% | 35,467 |
| Nov 26, 2025 | 65.60 | 66.60 | 65.60 | 66.50 | 66.50 | -0.15% | 22,993 |
| Nov 25, 2025 | 66.80 | 66.80 | 65.60 | 66.60 | 66.60 | -0.30% | 44,001 |
| Nov 24, 2025 | 66.10 | 67.00 | 65.80 | 66.80 | 66.80 | 1.21% | 26,519 |
| Nov 21, 2025 | 67.10 | 67.10 | 65.60 | 66.00 | 66.00 | -1.64% | 49,192 |
| Nov 20, 2025 | 68.90 | 68.90 | 66.50 | 67.10 | 67.10 | -2.61% | 43,038 |
| Nov 19, 2025 | 69.00 | 69.00 | 66.20 | 68.90 | 68.90 | - | 4,584 |
| Nov 18, 2025 | 68.10 | 68.90 | 65.90 | 68.90 | 68.90 | 1.17% | 21,133 |
| Nov 17, 2025 | 68.00 | 68.10 | 66.20 | 68.10 | 68.10 | - | 4,688 |
| Nov 14, 2025 | 68.30 | 68.30 | 66.20 | 68.10 | 68.10 | -0.29% | 31,983 |
| Nov 13, 2025 | 68.20 | 68.80 | 67.50 | 68.30 | 68.30 | 0.15% | 68,147 |
| Nov 12, 2025 | 68.50 | 68.80 | 67.70 | 68.20 | 68.20 | -0.44% | 60,871 |
| Nov 11, 2025 | 69.20 | 69.30 | 67.10 | 68.50 | 68.50 | -1.15% | 58,233 |
| Nov 10, 2025 | 67.40 | 69.60 | 67.40 | 69.30 | 69.30 | - | 26,469 |
| Nov 7, 2025 | 69.90 | 69.90 | 68.10 | 69.30 | 69.30 | -0.86% | 58,525 |
| Nov 6, 2025 | 70.20 | 70.20 | 69.00 | 69.90 | 69.90 | -0.43% | 47,320 |
| Nov 5, 2025 | 70.20 | 70.30 | 69.20 | 70.20 | 70.20 | - | 49,294 |
| Nov 4, 2025 | 70.00 | 70.50 | 69.10 | 70.20 | 70.20 | -0.43% | 33,695 |
| Nov 3, 2025 | 70.80 | 70.80 | 69.50 | 70.50 | 70.50 | -0.42% | 57,912 |
| Oct 31, 2025 | 71.20 | 71.20 | 69.90 | 70.80 | 70.80 | -0.56% | 72,372 |
| Oct 30, 2025 | 70.70 | 71.30 | 70.30 | 71.20 | 71.20 | -0.14% | 21,228 |
| Oct 29, 2025 | 71.00 | 71.30 | 70.30 | 71.30 | 71.30 | 0.42% | 45,571 |
| Oct 28, 2025 | 71.20 | 71.80 | 70.10 | 71.00 | 71.00 | -1.39% | 30,895 |
| Oct 27, 2025 | 70.80 | 72.00 | 70.10 | 72.00 | 72.00 | 0.28% | 63,141 |
| Oct 23, 2025 | 71.00 | 72.00 | 70.80 | 71.80 | 71.80 | 0.14% | 61,558 |
| Oct 22, 2025 | 71.40 | 72.00 | 71.30 | 71.70 | 71.70 | -0.42% | 39,731 |
| Oct 21, 2025 | 71.40 | 72.10 | 71.30 | 72.00 | 72.00 | -0.14% | 18,364 |
| Oct 20, 2025 | 72.20 | 72.30 | 70.80 | 72.10 | 72.10 | - | 38,427 |
| Oct 17, 2025 | 71.90 | 72.10 | 70.50 | 72.10 | 72.10 | 0.28% | 28,287 |
| Oct 16, 2025 | 71.40 | 72.00 | 70.80 | 71.90 | 71.90 | 0.84% | 28,898 |
| Oct 15, 2025 | 71.90 | 71.90 | 70.40 | 71.30 | 71.30 | -0.83% | 16,010 |
| Oct 14, 2025 | 70.70 | 72.20 | 70.70 | 71.90 | 71.90 | -0.28% | 28,241 |
| Oct 13, 2025 | 72.00 | 72.20 | 70.30 | 72.10 | 72.10 | -0.14% | 45,987 |
| Oct 9, 2025 | 71.70 | 72.20 | 71.00 | 72.20 | 72.20 | 0.70% | 37,730 |
| Oct 8, 2025 | 72.20 | 72.30 | 71.50 | 71.70 | 71.70 | -0.69% | 32,351 |
| Oct 7, 2025 | 73.30 | 73.30 | 71.70 | 72.20 | 72.20 | -2.04% | 25,895 |
| Oct 3, 2025 | 71.70 | 73.70 | 71.70 | 73.70 | 73.70 | 1.10% | 24,983 |
| Oct 2, 2025 | 74.00 | 74.00 | 71.60 | 72.90 | 72.90 | -1.49% | 12,444 |
| Oct 1, 2025 | 71.80 | 74.00 | 71.10 | 74.00 | 74.00 | 2.92% | 33,421 |
| Sep 30, 2025 | 71.00 | 73.50 | 71.00 | 71.90 | 71.90 | -1.91% | 32,961 |
| Sep 26, 2025 | 73.00 | 73.30 | 71.00 | 73.30 | 73.30 | 0.69% | 8,799 |
| Sep 25, 2025 | 72.70 | 72.80 | 71.70 | 72.80 | 72.80 | 0.14% | 7,215 |
| Sep 24, 2025 | 71.80 | 72.70 | 70.10 | 72.70 | 72.70 | 1.25% | 46,756 |
| Sep 23, 2025 | 72.30 | 72.80 | 70.80 | 71.80 | 71.80 | -1.51% | 46,936 |
| Sep 22, 2025 | 72.40 | 73.00 | 71.80 | 72.90 | 72.90 | 0.41% | 27,332 |
| Sep 19, 2025 | 72.50 | 72.60 | 70.90 | 72.60 | 72.60 | 0.41% | 158,440 |
| Sep 18, 2025 | 71.20 | 72.30 | 71.10 | 72.30 | 72.30 | 0.84% | 46,067 |
| Sep 17, 2025 | 72.60 | 72.60 | 70.80 | 71.70 | 71.70 | -1.10% | 87,676 |
| Sep 16, 2025 | 73.10 | 73.30 | 71.50 | 72.50 | 72.50 | -0.41% | 115,680 |
| Sep 15, 2025 | 73.30 | 73.60 | 72.30 | 72.80 | 72.80 | -0.68% | 60,110 |
| Sep 12, 2025 | 73.50 | 74.00 | 72.10 | 73.30 | 73.30 | -1.87% | 110,265 |
| Sep 11, 2025 | 74.80 | 74.80 | 73.50 | 74.70 | 74.70 | -0.13% | 59,057 |
| Sep 10, 2025 | 75.50 | 75.50 | 73.10 | 74.80 | 74.80 | -0.40% | 84,968 |
| Sep 9, 2025 | 75.90 | 75.90 | 74.50 | 75.10 | 75.10 | -1.05% | 66,895 |
| Sep 8, 2025 | 76.30 | 76.30 | 75.50 | 75.90 | 75.90 | -1.17% | 44,817 |
| 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 |