Cashbox Partyworld Co., Ltd. (TPEX:8359)
Taiwan
· Delayed Price · Currency is TWD 66.90
-3.00 (-4.29%)
Apr 29, 2026, 11:46 AM CST
Cashbox Partyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 70.00 | 66.90 | 69.90 | 69.90 | 1.45% | 3,316 |
| Apr 27, 2026 | 69.90 | 69.90 | 66.90 | 68.90 | 68.90 | -0.14% | 55,794 |
| Apr 24, 2026 | 69.90 | 69.90 | 67.00 | 69.00 | 69.00 | 0.73% | 24,139 |
| Apr 23, 2026 | 68.90 | 70.30 | 67.30 | 68.50 | 68.50 | -0.58% | 114,406 |
| Apr 22, 2026 | 70.00 | 70.00 | 67.30 | 68.90 | 68.90 | -1.15% | 13,657 |
| Apr 21, 2026 | 70.00 | 70.00 | 68.10 | 69.70 | 69.70 | -0.43% | 2,540 |
| Apr 20, 2026 | 70.10 | 70.10 | 68.10 | 70.00 | 70.00 | -0.14% | 81,282 |
| Apr 17, 2026 | 69.80 | 70.40 | 68.70 | 70.10 | 70.10 | 1.30% | 32,764 |
| Apr 16, 2026 | 69.90 | 69.90 | 68.70 | 69.20 | 69.20 | -1.14% | 10,474 |
| Apr 15, 2026 | 69.70 | 70.00 | 68.70 | 70.00 | 70.00 | 0.43% | 62,254 |
| Apr 14, 2026 | 70.10 | 70.10 | 68.40 | 69.70 | 69.70 | -0.43% | 94,209 |
| Apr 13, 2026 | 69.70 | 70.30 | 68.50 | 70.00 | 70.00 | -0.28% | 68,546 |
| Apr 10, 2026 | 70.20 | 70.30 | 68.60 | 70.20 | 70.20 | 0.43% | 145,988 |
| Apr 9, 2026 | 70.20 | 70.20 | 68.50 | 69.90 | 69.90 | -0.43% | 13,274 |
| Apr 8, 2026 | 70.30 | 70.30 | 69.00 | 70.20 | 70.20 | -0.14% | 80,313 |
| Apr 7, 2026 | 69.30 | 70.40 | 67.80 | 70.30 | 70.30 | 1.44% | 125,123 |
| Apr 2, 2026 | 69.60 | 69.60 | 68.20 | 69.30 | 69.30 | -0.43% | 42,481 |
| Apr 1, 2026 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | -0.57% | 109,686 |
| Mar 31, 2026 | 70.20 | 70.20 | 68.20 | 70.00 | 70.00 | -0.28% | 8,056 |
| Mar 30, 2026 | 70.40 | 70.40 | 68.00 | 70.20 | 70.20 | -0.14% | 93,137 |
| Mar 27, 2026 | 70.10 | 71.30 | 69.00 | 70.30 | 70.30 | 0.29% | 79,974 |
| Mar 26, 2026 | 71.30 | 72.00 | 67.00 | 70.10 | 70.10 | -1.82% | 217,099 |
| Mar 25, 2026 | 72.40 | 72.40 | 69.00 | 71.40 | 71.40 | -1.38% | 61,165 |
| Mar 24, 2026 | 74.20 | 74.20 | 71.30 | 72.40 | 72.40 | -2.43% | 29,181 |
| Mar 23, 2026 | 74.60 | 74.60 | 69.10 | 74.20 | 74.20 | -0.40% | 252,436 |
| Mar 20, 2026 | 62.20 | 74.70 | 62.20 | 74.50 | 74.50 | 19.97% | 408,823 |
| Mar 19, 2026 | 62.50 | 62.50 | 61.10 | 62.10 | 62.10 | -0.64% | 21,536 |
| Mar 18, 2026 | 62.50 | 62.50 | 60.90 | 62.50 | 62.50 | - | 49,116 |
| Mar 17, 2026 | 62.50 | 63.10 | 61.20 | 62.50 | 62.50 | -0.95% | 33,282 |
| Mar 16, 2026 | 61.80 | 63.50 | 61.10 | 63.10 | 63.10 | -0.63% | 39,928 |
| Mar 13, 2026 | 63.50 | 63.50 | 61.80 | 63.50 | 63.50 | - | 20,649 |
| Mar 12, 2026 | 63.20 | 63.90 | 61.80 | 63.50 | 63.50 | 1.28% | 103,313 |
| Mar 11, 2026 | 61.90 | 63.20 | 61.60 | 62.70 | 62.70 | 1.79% | 143,640 |
| Mar 10, 2026 | 61.90 | 61.90 | 60.00 | 61.60 | 61.60 | -0.48% | 43,441 |
| Mar 9, 2026 | 61.90 | 62.00 | 60.00 | 61.90 | 61.90 | 0.32% | 22,994 |
| Mar 6, 2026 | 61.60 | 61.90 | 61.00 | 61.70 | 61.70 | 0.16% | 95,202 |
| Mar 5, 2026 | 60.40 | 61.70 | 59.10 | 61.60 | 61.60 | 1.99% | 168,051 |
| Mar 4, 2026 | 61.20 | 61.20 | 58.80 | 60.40 | 60.40 | -0.98% | 146,468 |
| Mar 3, 2026 | 61.20 | 61.20 | 59.00 | 61.00 | 61.00 | -0.33% | 115,937 |
| Mar 2, 2026 | 61.20 | 61.20 | 61.00 | 61.20 | 61.20 | - | 7,066 |
| Feb 26, 2026 | 61.50 | 61.70 | 60.10 | 61.20 | 61.20 | -0.49% | 103,633 |
| Feb 25, 2026 | 61.50 | 61.50 | 60.60 | 61.50 | 61.50 | - | 73,226 |
| Feb 24, 2026 | 61.70 | 61.70 | 60.60 | 61.50 | 61.50 | -0.32% | 77,924 |
| Feb 23, 2026 | 61.90 | 61.90 | 59.80 | 61.70 | 61.70 | -0.32% | 174,168 |
| Feb 11, 2026 | 61.00 | 61.90 | 60.40 | 61.90 | 61.90 | 0.49% | 26,313 |
| Feb 10, 2026 | 61.90 | 61.90 | 60.80 | 61.60 | 61.60 | -0.48% | 88,216 |
| Feb 9, 2026 | 61.30 | 62.00 | 61.00 | 61.90 | 61.90 | 0.98% | 25,932 |
| Feb 6, 2026 | 61.90 | 62.10 | 61.00 | 61.30 | 61.30 | -1.29% | 38,936 |
| Feb 5, 2026 | 61.00 | 62.40 | 61.00 | 62.10 | 62.10 | 0.81% | 19,555 |
| Feb 4, 2026 | 62.00 | 62.00 | 61.20 | 61.60 | 61.60 | -0.16% | 35,473 |
| Feb 3, 2026 | 61.40 | 62.10 | 61.00 | 61.70 | 61.70 | 0.49% | 37,924 |
| Feb 2, 2026 | 61.30 | 61.70 | 60.50 | 61.40 | 61.40 | 0.16% | 191,636 |
| Jan 30, 2026 | 61.30 | 61.30 | 60.50 | 61.30 | 61.30 | - | 32,031 |
| Jan 29, 2026 | 61.40 | 61.40 | 60.60 | 61.30 | 61.30 | -0.16% | 15,855 |
| Jan 28, 2026 | 61.20 | 61.40 | 60.80 | 61.40 | 61.40 | 0.33% | 43,758 |
| Jan 27, 2026 | 62.00 | 62.10 | 60.10 | 61.20 | 61.20 | -1.29% | 76,742 |
| Jan 26, 2026 | 61.70 | 62.00 | 61.30 | 62.00 | 62.00 | 0.49% | 30,937 |
| Jan 23, 2026 | 61.90 | 62.40 | 61.00 | 61.70 | 61.70 | 0.49% | 79,355 |
| Jan 22, 2026 | 61.30 | 61.70 | 60.90 | 61.40 | 61.40 | -0.81% | 56,595 |
| Jan 21, 2026 | 61.30 | 62.00 | 60.60 | 61.90 | 61.90 | 0.65% | 67,732 |
| Jan 20, 2026 | 62.00 | 62.20 | 60.80 | 61.50 | 61.50 | -0.81% | 65,168 |
| Jan 19, 2026 | 61.80 | 62.00 | 60.90 | 62.00 | 62.00 | -0.32% | 126,450 |
| Jan 16, 2026 | 62.20 | 62.40 | 61.70 | 62.20 | 62.20 | - | 70,773 |
| Jan 15, 2026 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 0.16% | 33,309 |
| Jan 14, 2026 | 62.50 | 62.50 | 61.00 | 62.10 | 62.10 | -0.64% | 143,586 |
| Jan 13, 2026 | 62.40 | 62.60 | 61.80 | 62.50 | 62.50 | -0.64% | 19,162 |
| Jan 12, 2026 | 62.70 | 62.90 | 61.80 | 62.90 | 62.90 | 0.48% | 24,580 |
| Jan 9, 2026 | 62.30 | 62.90 | 61.80 | 62.60 | 62.60 | 0.48% | 49,885 |
| Jan 8, 2026 | 62.30 | 63.00 | 62.00 | 62.30 | 62.30 | -0.95% | 17,537 |
| Jan 7, 2026 | 62.50 | 63.00 | 61.80 | 62.90 | 62.90 | 0.64% | 23,303 |
| Jan 6, 2026 | 62.50 | 63.10 | 61.80 | 62.50 | 62.50 | -1.11% | 44,840 |
| Jan 5, 2026 | 63.70 | 64.00 | 62.60 | 63.20 | 63.20 | -0.78% | 69,261 |
| Jan 2, 2026 | 62.50 | 63.70 | 62.50 | 63.70 | 63.70 | 1.92% | 33,317 |
| Dec 31, 2025 | 62.30 | 62.50 | 61.90 | 62.50 | 62.50 | -0.64% | 52,179 |
| Dec 30, 2025 | 63.00 | 63.20 | 60.50 | 62.90 | 62.90 | 0.80% | 39,689 |
| Dec 29, 2025 | 63.00 | 63.00 | 62.00 | 62.40 | 62.40 | -0.95% | 26,787 |
| Dec 26, 2025 | 62.80 | 63.00 | 62.00 | 63.00 | 63.00 | 0.48% | 17,153 |
| Dec 24, 2025 | 62.80 | 62.90 | 62.50 | 62.70 | 62.70 | -0.16% | 41,394 |
| Dec 23, 2025 | 62.60 | 62.90 | 62.10 | 62.80 | 62.80 | -0.16% | 18,147 |
| Dec 22, 2025 | 63.20 | 63.30 | 62.60 | 62.90 | 62.90 | - | 59,536 |
| Dec 19, 2025 | 63.20 | 63.30 | 62.10 | 62.90 | 62.90 | -0.47% | 68,964 |
| Dec 18, 2025 | 62.80 | 63.20 | 62.70 | 63.20 | 63.20 | -0.16% | 30,517 |
| Dec 17, 2025 | 63.40 | 63.70 | 62.90 | 63.30 | 63.30 | -0.16% | 54,121 |
| Dec 16, 2025 | 63.40 | 63.90 | 62.80 | 63.40 | 63.40 | - | 54,258 |
| Dec 15, 2025 | 63.00 | 63.50 | 63.00 | 63.40 | 63.40 | 0.16% | 35,898 |
| Dec 12, 2025 | 63.40 | 63.40 | 62.90 | 63.30 | 63.30 | -0.16% | 27,452 |
| Dec 11, 2025 | 63.30 | 63.50 | 62.90 | 63.40 | 63.40 | 0.16% | 63,233 |
| Dec 10, 2025 | 63.20 | 63.60 | 62.80 | 63.30 | 63.30 | -0.47% | 34,843 |
| Dec 9, 2025 | 63.30 | 63.60 | 62.60 | 63.60 | 63.60 | 0.47% | 114,995 |
| Dec 8, 2025 | 63.50 | 63.50 | 62.40 | 63.30 | 63.30 | -2.47% | 171,121 |
| 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 |