Taipei Exchange - Delayed Quote TWD

Cashbox Partyworld Co., Ltd. (8359.TWO)

88.10

+0.20

+(0.23%)

At close: January 22 at 2:10:35 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	87.90	88.10	87.50	88.10	88.10	6,109
Jan 21, 2025	87.60	88.40	87.50	87.50	87.50	13,993
Jan 20, 2025	87.60	87.60	87.10	87.60	87.60	9,123
Jan 17, 2025	87.50	87.60	87.00	87.30	87.30	7,512
Jan 16, 2025	86.80	87.50	86.70	87.50	87.50	14,613
Jan 15, 2025	87.20	87.30	86.80	87.30	87.30	7,525
Jan 14, 2025	87.20	87.20	86.50	87.10	87.10	5,045
Jan 13, 2025	87.10	87.50	86.50	87.30	87.30	22,939
Jan 10, 2025	87.20	87.30	86.70	87.00	87.00	36,313
Jan 9, 2025	87.70	87.80	86.00	87.20	87.20	39,132
Jan 8, 2025	87.80	87.80	87.10	87.50	87.50	17,285
Jan 7, 2025	87.80	87.90	87.20	87.80	87.80	26,655
Jan 6, 2025	87.80	88.20	87.20	87.90	87.90	12,609
Jan 3, 2025	87.80	88.00	87.20	87.70	87.70	10,711
Jan 2, 2025	88.30	88.40	86.60	87.80	87.80	57,748
Dec 31, 2024	88.20	88.30	87.90	88.30	88.30	3,161
Dec 30, 2024	88.00	88.30	86.10	88.20	88.20	25,377
Dec 27, 2024	88.20	88.20	87.30	87.90	87.90	33,628
Dec 26, 2024	88.20	88.30	87.50	88.20	88.20	21,221
Dec 25, 2024	88.10	88.30	87.30	88.20	88.20	34,091
Dec 24, 2024	87.90	88.20	87.30	87.60	87.60	17,138
Dec 23, 2024	86.80	87.90	86.80	87.80	87.80	17,257
Dec 20, 2024	88.30	88.30	86.80	88.00	88.00	21,685
Dec 19, 2024	87.70	88.50	86.60	88.30	88.30	27,458
Dec 18, 2024	87.20	87.80	86.80	87.70	87.70	24,629
Dec 17, 2024	87.80	87.80	86.80	87.40	87.40	26,246
Dec 16, 2024	87.20	88.10	87.00	87.90	87.90	12,026
Dec 13, 2024	88.10	88.10	87.40	88.00	88.00	9,221
Dec 12, 2024	87.80	88.30	87.40	88.10	88.10	25,502
Dec 11, 2024	87.50	88.30	87.50	88.30	88.30	6,116
Dec 10, 2024	88.00	88.20	87.40	88.20	88.20	17,905
Dec 9, 2024	88.20	88.30	87.40	88.10	88.10	53,528
Dec 6, 2024	88.00	88.30	87.50	88.30	88.30	8,657
Dec 5, 2024	87.70	88.20	87.00	88.00	88.00	31,394
Dec 4, 2024	87.30	87.80	87.10	87.80	87.80	36,945
Dec 3, 2024	87.30	87.80	86.70	87.80	87.80	53,995
Dec 2, 2024	87.50	88.10	87.00	87.60	87.60	73,407
Nov 29, 2024	87.60	87.90	87.20	87.90	87.90	25,636
Nov 28, 2024	87.20	88.10	86.80	88.10	88.10	24,867
Nov 27, 2024	88.00	88.00	87.10	87.90	87.90	21,912
Nov 26, 2024	88.00	88.30	87.30	88.00	88.00	31,125
Nov 25, 2024	88.30	88.30	87.30	88.00	88.00	34,525
Nov 22, 2024	88.80	88.80	87.30	88.40	88.40	12,745
Nov 21, 2024	87.90	88.90	87.50	88.90	88.90	15,227
Nov 20, 2024	87.90	88.00	87.30	87.90	87.90	40,004
Nov 19, 2024	88.10	88.50	87.30	87.60	87.60	117,152
Nov 18, 2024	88.00	88.50	86.80	88.20	88.20	76,524
Nov 15, 2024	88.00	88.10	87.00	88.00	88.00	14,213
Nov 14, 2024	87.70	88.30	87.00	88.00	88.00	57,723
Nov 13, 2024	88.10	88.20	87.30	87.90	87.90	16,763
Nov 12, 2024	87.20	88.20	87.10	88.10	88.10	14,694
Nov 11, 2024	88.00	88.20	86.70	88.10	88.10	188,161
Nov 8, 2024	88.50	88.60	87.40	87.90	87.90	158,377
Nov 7, 2024	88.20	88.60	87.70	88.50	88.50	152,049
Nov 6, 2024	88.90	88.90	87.80	88.50	88.50	45,964
Nov 5, 2024	88.80	88.90	88.10	88.60	88.60	57,288
Nov 4, 2024	88.10	89.10	88.10	88.60	88.60	110,756
Nov 1, 2024	90.90	90.90	88.10	88.80	88.80	30,701
Oct 30, 2024	88.60	90.90	88.20	90.50	90.50	14,212
Oct 29, 2024	89.50	89.50	88.30	89.00	89.00	57,670
Oct 28, 2024	89.30	90.20	88.70	89.60	89.60	34,343
Oct 25, 2024	89.40	91.90	89.00	90.30	90.30	31,392
Oct 24, 2024	89.40	89.60	88.80	89.50	89.50	9,035
Oct 23, 2024	89.80	89.90	89.10	89.40	89.40	15,702
Oct 22, 2024	89.80	90.00	88.80	89.90	89.90	34,441
Oct 21, 2024	90.00	90.00	89.10	89.80	89.80	66,932
Oct 18, 2024	90.40	90.40	89.20	90.00	90.00	47,009
Oct 17, 2024	90.80	90.80	89.10	90.40	90.40	26,771
Oct 16, 2024	89.80	90.90	89.50	90.90	90.90	35,202
Oct 15, 2024	90.10	90.20	88.90	90.00	90.00	24,383
Oct 14, 2024	89.90	90.00	89.00	90.00	90.00	18,249
Oct 11, 2024	89.90	90.00	89.20	89.80	89.80	10,893
Oct 9, 2024	89.20	90.00	89.20	89.90	89.90	27,968
Oct 8, 2024	89.20	90.20	89.20	89.80	89.80	53,706
Oct 7, 2024	90.20	90.30	89.60	90.00	90.00	13,663
Oct 4, 2024	90.30	90.40	89.10	90.20	90.20	23,103
Oct 1, 2024	90.20	90.40	89.70	90.20	90.20	47,342
Sep 30, 2024	90.80	90.80	89.10	90.00	90.00	81,693
Sep 27, 2024	89.70	90.50	89.20	90.50	90.50	79,528
Sep 26, 2024	90.00	91.10	88.00	89.00	89.00	314,398
Sep 25, 2024	90.70	90.70	89.90	90.70	90.70	5,429
Sep 24, 2024	90.50	90.70	89.80	90.60	90.60	29,458
Sep 23, 2024	90.60	90.80	90.00	90.50	90.50	12,056
Sep 20, 2024	90.00	90.70	89.90	90.60	90.60	12,012
Sep 19, 2024	90.60	90.80	90.00	90.70	90.70	18,940
Sep 18, 2024	90.70	90.80	90.00	90.70	90.70	19,568
Sep 16, 2024	90.50	90.90	90.00	90.70	90.70	8,534
Sep 13, 2024	90.50	91.30	90.00	91.30	91.30	17,224
Sep 12, 2024	90.70	90.70	89.90	89.90	89.90	27,282
Sep 11, 2024	91.20	91.50	89.70	90.60	90.60	123,119
Sep 10, 2024	91.40	91.40	90.00	91.20	91.20	26,950
Sep 9, 2024	90.20	91.60	90.20	91.40	91.40	17,730
Sep 6, 2024	91.30	91.60	90.20	91.60	91.60	1,216
Sep 5, 2024	91.90	91.90	90.10	91.40	91.40	27,527
Sep 4, 2024	91.40	91.90	89.70	91.80	91.80	43,954
Sep 3, 2024	91.70	91.80	90.80	91.30	91.30	25,295
Sep 2, 2024	92.20	92.40	91.00	91.70	91.70	80,617
Aug 30, 2024	91.90	92.90	91.60	92.20	92.20	36,386
Aug 29, 2024	92.90	92.90	91.10	91.90	91.90	18,744
Aug 28, 2024	91.80	92.90	91.00	92.90	92.90	29,307
Aug 27, 2024	92.50	92.50	91.10	91.80	91.80	44,537
Aug 26, 2024	94.10	94.10	91.50	92.60	92.60	9,829
Aug 23, 2024	91.70	92.10	91.10	91.90	91.90	19,528
Aug 22, 2024	92.40	92.80	91.70	92.70	92.70	14,794
Aug 21, 2024	92.80	92.80	91.60	91.70	91.70	37,187
Aug 20, 2024	92.80	93.00	91.80	92.80	92.80	3,360
Aug 19, 2024	93.00	93.20	91.80	92.80	92.80	67,782
Aug 16, 2024	92.50	93.40	92.50	93.00	93.00	53,853
Aug 15, 2024	92.10	93.20	92.00	92.30	92.30	61,537
Aug 14, 2024	91.90	92.70	91.30	91.80	91.80	118,412
Aug 13, 2024	90.10	91.30	89.70	91.30	91.30	58,487
Aug 12, 2024	90.90	90.90	89.60	90.70	90.70	60,047
Aug 9, 2024	90.10	90.90	90.00	90.90	90.90	36,787
Aug 8, 2024	90.70	90.90	89.50	90.90	90.90	96,768
Aug 7, 2024	89.90	91.00	89.90	90.70	90.70	84,299
Aug 6, 2024	90.00	91.80	88.90	90.60	90.60	97,380
Aug 5, 2024	92.90	92.90	88.60	88.60	88.60	230,989
Aug 2, 2024	93.10	93.20	92.10	92.90	92.90	45,647
Aug 1, 2024	92.70	93.20	92.20	93.20	93.20	42,702
Jul 31, 2024	92.50	92.70	92.10	92.50	92.50	23,370
Jul 30, 2024	92.90	92.90	92.10	92.70	92.70	36,456
Jul 29, 2024	92.80	93.20	91.80	93.00	93.00	28,783
Jul 26, 2024	93.00	93.40	92.00	92.70	92.70	43,672
Jul 23, 2024	92.30	94.90	91.60	93.00	93.00	62,744
Jul 22, 2024	93.90	93.90	92.00	92.70	92.70	118,969
Jul 19, 2024	94.40	94.40	93.60	94.20	94.20	12,719
Jul 18, 2024	95.10	95.10	93.00	93.60	93.60	82,321
Jul 17, 2024	95.10	95.70	94.20	94.50	94.50	23,851
Jul 16, 2024	95.30	95.30	94.10	95.30	95.30	44,472
Jul 15, 2024	95.60	95.70	94.50	95.20	95.20	78,167
Jul 12, 2024	95.60	96.20	94.80	95.60	95.60	76,333
Jul 11, 2024	96.30	97.10	95.60	96.30	96.30	79,750
Jul 10, 2024	96.50	97.00	95.70	96.30	96.30	69,067
Jul 9, 2024	96.00	97.00	95.90	96.50	96.50	61,892
Jul 8, 2024	96.60	97.90	95.60	96.90	96.90	146,998
Jul 5, 2024	6.30 Dividend
Jul 5, 2024	100.00	100.00	95.00	96.50	96.50	300,330
Jul 4, 2024	100.50	101.00	99.70	101.00	94.70	130,619
Jul 3, 2024	100.50	100.50	99.70	100.50	94.23	71,300
Jul 2, 2024	100.50	100.50	99.70	99.70	93.48	76,675
Jul 1, 2024	100.50	100.50	99.70	99.90	93.67	34,268
Jun 28, 2024	99.50	100.50	99.50	99.80	93.57	39,756
Jun 27, 2024	100.50	100.50	99.30	100.00	93.76	27,486
Jun 26, 2024	100.50	100.50	98.00	100.50	94.23	231,108
Jun 25, 2024	99.70	100.50	99.10	99.70	93.48	145,149
Jun 24, 2024	100.00	100.50	99.70	100.50	94.23	52,579
Jun 21, 2024	100.50	100.50	99.50	100.00	93.76	108,921
Jun 20, 2024	100.00	100.50	99.70	100.50	94.23	26,391
Jun 19, 2024	100.50	100.50	99.50	100.50	94.23	40,993
Jun 18, 2024	99.70	100.50	99.60	100.50	94.23	24,914
Jun 17, 2024	99.70	100.50	99.60	100.50	94.23	42,614
Jun 14, 2024	99.60	100.50	99.60	100.00	93.76	28,617
Jun 13, 2024	100.50	100.50	99.50	100.00	93.76	37,370
Jun 12, 2024	100.50	101.00	99.60	100.50	94.23	26,595
Jun 11, 2024	100.50	101.00	99.50	100.50	94.23	45,002
Jun 7, 2024	100.50	100.50	99.60	100.50	94.23	6,771
Jun 6, 2024	100.50	100.50	99.60	100.50	94.23	21,491
Jun 5, 2024	100.50	100.50	99.70	99.70	93.48	26,198
Jun 4, 2024	99.80	100.50	99.70	100.50	94.23	15,835
Jun 3, 2024	100.50	100.50	99.60	100.50	94.23	55,808
May 31, 2024	100.50	100.50	99.70	100.50	94.23	10,373
May 30, 2024	100.50	100.50	99.50	100.50	94.23	10,422
May 29, 2024	100.50	100.50	99.60	100.50	94.23	54,863
May 28, 2024	100.00	101.00	99.70	100.50	94.23	46,439
May 27, 2024	100.00	101.50	99.70	100.50	94.23	121,959
May 24, 2024	101.50	101.50	100.00	101.50	95.17	21,566
May 23, 2024	101.50	101.50	100.00	101.00	94.70	57,200
May 22, 2024	101.50	101.50	100.00	101.00	94.70	107,933
May 21, 2024	100.00	101.50	100.00	101.50	95.17	90,912
May 20, 2024	101.50	101.50	100.00	101.50	95.17	81,440
May 17, 2024	100.50	101.00	99.80	101.00	94.70	64,346
May 16, 2024	101.00	101.00	100.00	101.00	94.70	80,968
May 15, 2024	100.50	101.00	99.70	101.00	94.70	54,414
May 14, 2024	101.00	101.00	99.70	100.50	94.23	116,283
May 13, 2024	100.50	101.50	100.00	101.00	94.70	93,324
May 10, 2024	100.50	105.00	100.00	101.50	95.17	118,372
May 9, 2024	100.50	100.50	99.70	100.50	94.23	34,169
May 8, 2024	100.50	100.50	99.60	100.50	94.23	57,365
May 7, 2024	99.90	100.50	99.20	99.90	93.67	52,582
May 6, 2024	99.10	99.90	99.10	99.90	93.67	29,888
May 3, 2024	99.10	100.00	99.10	99.90	93.67	56,664
May 2, 2024	99.50	100.00	99.00	99.70	93.48	46,544
Apr 30, 2024	99.20	99.60	98.20	99.30	93.11	18,860
Apr 29, 2024	99.20	99.50	98.40	99.20	93.01	61,901
Apr 26, 2024	98.20	99.20	98.10	99.20	93.01	51,487
Apr 25, 2024	99.30	99.30	98.20	98.80	92.64	37,421
Apr 24, 2024	99.00	99.60	98.30	99.30	93.11	47,279
Apr 23, 2024	99.00	99.30	98.00	99.20	93.01	43,502
Apr 22, 2024	99.00	100.00	97.70	99.20	93.01	24,814
Apr 19, 2024	99.60	99.90	98.00	98.40	92.26	31,051
Apr 18, 2024	99.30	99.60	98.60	99.60	93.39	31,174
Apr 17, 2024	99.90	100.50	98.70	99.90	93.67	24,469
Apr 16, 2024	100.50	100.50	97.00	99.30	93.11	123,647
Apr 15, 2024	100.50	100.50	99.40	100.50	94.23	95,005
Apr 12, 2024	99.40	101.00	99.40	100.50	94.23	42,968
Apr 11, 2024	101.00	101.00	99.40	100.50	94.23	26,148
Apr 10, 2024	100.50	101.00	96.50	100.50	94.23	73,868
Apr 9, 2024	100.50	101.00	99.40	100.00	93.76	88,577
Apr 8, 2024	99.70	100.50	99.50	99.60	93.39	52,503
Apr 3, 2024	100.50	100.50	99.60	100.50	94.23	76,837
Apr 2, 2024	100.00	100.50	99.50	100.50	94.23	50,788
Apr 1, 2024	100.00	100.50	99.60	100.00	93.76	85,171
Mar 29, 2024	100.00	100.50	99.60	100.00	93.76	27,883
Mar 28, 2024	101.00	101.00	99.00	99.50	93.29	89,697
Mar 27, 2024	98.20	100.50	97.70	100.50	94.23	204,977
Mar 26, 2024	98.00	98.00	98.00	98.00	91.89	-
Mar 25, 2024	97.40	100.00	96.50	98.00	91.89	121,487
Mar 22, 2024	97.90	98.00	96.30	96.80	90.76	212,762
Mar 21, 2024	97.40	97.70	96.30	97.60	91.51	58,321
Mar 20, 2024	97.80	97.80	96.50	96.60	90.57	18,542
Mar 19, 2024	97.90	98.00	96.80	97.80	91.70	31,893
Mar 18, 2024	97.00	97.00	97.00	97.00	90.95	-
Mar 15, 2024	96.40	99.30	96.10	97.00	90.95	47,116
Mar 14, 2024	97.00	97.00	95.70	95.70	89.73	159,852
Mar 13, 2024	98.00	98.00	95.60	96.90	90.86	158,448
Mar 12, 2024	98.60	98.70	97.90	98.40	92.26	62,159
Mar 11, 2024	98.50	98.60	97.90	98.60	92.45	14,275
Mar 8, 2024	97.50	98.30	97.00	98.30	92.17	144,666
Mar 7, 2024	98.80	98.90	97.70	98.50	92.36	58,784
Mar 6, 2024	98.40	99.00	98.30	98.70	92.54	35,967
Mar 5, 2024	98.80	99.10	98.10	98.40	92.26	38,260
Mar 4, 2024	99.40	99.40	97.80	98.90	92.73	36,016
Mar 1, 2024	98.00	98.70	97.70	97.80	91.70	16,184
Feb 29, 2024	98.40	98.80	97.80	98.00	91.89	32,150
Feb 27, 2024	97.70	98.80	97.70	97.70	91.61	15,341
Feb 26, 2024	98.00	98.40	97.50	98.30	92.17	58,449
Feb 23, 2024	99.20	99.20	97.80	98.00	91.89	14,663
Feb 22, 2024	98.90	99.30	97.80	99.20	93.01	3,372
Feb 21, 2024	98.70	98.90	97.80	98.90	92.73	17,974
Feb 20, 2024	98.80	98.80	97.50	98.70	92.54	41,148
Feb 19, 2024	97.20	98.80	97.20	98.80	92.64	38,774
Feb 16, 2024	98.30	98.80	96.80	97.10	91.04	42,483
Feb 15, 2024	99.90	100.00	97.00	98.30	92.17	79,459
Feb 5, 2024	99.20	100.50	98.70	99.80	93.57	60,179
Feb 2, 2024	100.00	100.00	99.00	99.20	93.01	25,125
Feb 1, 2024	99.90	100.50	99.30	100.00	93.76	20,652
Jan 31, 2024	99.90	99.90	99.10	99.40	93.20	19,189
Jan 30, 2024	100.50	100.50	99.00	99.50	93.29	50,288
Jan 29, 2024	100.50	100.50	99.70	100.50	94.23	20,524
Jan 26, 2024	100.50	100.50	99.60	99.90	93.67	14,227
Jan 25, 2024	100.50	100.50	99.70	100.50	94.23	38,025
Jan 24, 2024	99.90	100.50	99.10	100.50	94.23	37,196
Jan 23, 2024	100.00	100.00	99.10	99.40	93.20	16,282
Jan 22, 2024	99.90	99.90	99.00	99.30	93.11	39,515

9943.TW Holiday Entertainment Co.,Ltd

77.50

+0.78%

7566.TWO Argo Yachts Development Co.,Ltd.

26.50

-0.38%

7811.TWO Minson

128.00

0.00%

5263.TWO Brogent Technologies Inc.

143.00

+1.06%

2762.TW World Fitness Services Ltd.

92.70

+0.11%

8938.TWO Advanced International Multitech Co., Ltd.

74.80

+0.13%

6768.TW Sports Gear Co., Ltd.

136.00

+9.68%

4536.TW Topkey Corporation

204.00

+1.24%

1736.TW Johnson Health Tech .Co., Ltd.

189.50

+6.16%

9921.TW Giant Manufacturing Co., Ltd.

146.50

+0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cashbox Partyworld Co., Ltd. (8359.TWO)

Related Tickers