Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 520.00 | 520.00 | 514.00 | 514.00 | 46.739 | 1,737,200 |
| 2024-07-30 | 515.00 | 520.00 | 513.00 | 520.00 | 47.285 | 2,141,200 |
| 2024-07-29 | 517.00 | 518.00 | 507.00 | 512.00 | 46.557 | 2,211,900 |
| 2024-07-26 | 510.00 | 518.00 | 505.00 | 514.00 | 46.739 | 4,837,900 |
| 2024-07-23 | 509.00 | 518.00 | 509.00 | 518.00 | 47.103 | 2,343,200 |
| 2024-07-22 | 510.00 | 510.00 | 501.00 | 509.00 | 46.284 | 1,706,900 |
| 2024-07-19 | 519.00 | 519.00 | 510.00 | 510.00 | 46.375 | 1,262,500 |
| 2024-07-18 | 510.00 | 520.00 | 510.00 | 520.00 | 47.285 | 3,403,700 |
| 2024-07-17 | 519.00 | 519.00 | 510.00 | 512.00 | 46.557 | 767,600 |
| 2024-07-16 | 521.00 | 521.00 | 509.00 | 515.00 | 46.830 | 1,686,700 |
| 2024-07-15 | 516.00 | 521.00 | 512.00 | 521.00 | 47.376 | 2,454,300 |
| 2024-07-12 | 510.00 | 514.00 | 508.00 | 514.00 | 46.739 | 1,131,200 |
| 2024-07-11 | 518.00 | 520.00 | 510.00 | 510.00 | 46.375 | 1,989,700 |
| 2024-07-10 | 511.00 | 516.00 | 508.00 | 515.00 | 46.830 | 2,191,700 |
| 2024-07-09 | 507.00 | 511.00 | 500.00 | 511.00 | 46.466 | 2,161,400 |
| 2024-07-08 | 506.00 | 511.00 | 505.00 | 507.00 | 46.103 | 1,999,800 |
| 2024-07-05 | 500.00 | 506.00 | 498.00 | 506.00 | 46.012 | 2,080,600 |
| 2024-07-04 | 497.00 | 502.00 | 497.00 | 500.00 | 45.466 | 1,555,400 |
| 2024-07-03 | 495.50 | 502.00 | 494.00 | 496.50 | 45.148 | 1,090,800 |
| 2024-07-02 | 498.00 | 498.50 | 494.00 | 495.00 | 45.011 | 1,676,600 |
| 2024-07-01 | 493.00 | 500.00 | 491.00 | 496.00 | 45.102 | 1,161,500 |
| 2024-06-28 | 494.50 | 498.00 | 492.00 | 492.00 | 44.739 | 1,595,800 |
| 2024-06-27 | 497.00 | 497.00 | 493.50 | 493.50 | 44.875 | 1,151,400 |
| 2024-06-26 | 495.00 | 499.50 | 495.00 | 497.00 | 45.193 | 969,600 |
| 2024-06-25 | 495.00 | 498.00 | 490.00 | 492.50 | 44.784 | 1,565,500 |
| 2024-06-24 | 500.00 | 507.00 | 494.00 | 494.00 | 44.921 | 2,373,500 |
| 2024-06-21 | 501.00 | 510.00 | 499.00 | 500.00 | 45.466 | 3,535,000 |
| 2024-06-20 | 535.00 | 535.00 | 524.00 | 526.00 | 45.447 | 2,795,074 |
| 2024-06-19 | 530.00 | 538.00 | 529.00 | 529.00 | 45.706 | 2,509,446 |
| 2024-06-18 | 525.00 | 539.00 | 525.00 | 534.00 | 46.138 | 5,141,304 |
| 2024-06-17 | 520.00 | 529.00 | 517.00 | 523.00 | 45.188 | 3,590,752 |
| 2024-06-14 | 522.00 | 531.00 | 517.00 | 520.00 | 44.929 | 5,161,706 |
| 2024-06-13 | 549.00 | 549.00 | 523.00 | 523.00 | 45.188 | 6,630,650 |
| 2024-06-12 | 551.00 | 554.00 | 543.00 | 553.00 | 47.780 | 8,283,212 |
| 2024-06-11 | 546.00 | 562.00 | 546.00 | 553.00 | 47.780 | 8,048,589 |
| 2024-06-07 | 537.00 | 555.00 | 537.00 | 551.00 | 47.607 | 11,455,723 |
| 2024-06-06 | 528.00 | 541.00 | 526.00 | 541.00 | 46.743 | 8,150,599 |
| 2024-06-05 | 523.00 | 535.00 | 517.00 | 533.00 | 46.052 | 7,385,524 |
| 2024-06-04 | 521.00 | 528.00 | 509.00 | 528.00 | 45.620 | 8,752,458 |
| 2024-06-03 | 509.00 | 521.00 | 506.00 | 521.00 | 45.015 | 8,670,850 |
| 2024-05-31 | 511.00 | 520.00 | 507.00 | 507.00 | 43.806 | 5,743,163 |
| 2024-05-30 | 508.00 | 515.00 | 504.00 | 515.00 | 44.497 | 5,712,560 |
| 2024-05-29 | 504.00 | 511.00 | 502.00 | 509.00 | 43.978 | 6,467,434 |
| 2024-05-28 | 499.00 | 504.00 | 498.00 | 504.00 | 43.546 | 3,957,988 |
| 2024-05-27 | 489.00 | 499.50 | 489.00 | 499.50 | 43.158 | 3,590,752 |
| 2024-05-24 | 489.00 | 489.00 | 483.00 | 484.00 | 41.818 | 2,285,024 |
| 2024-05-23 | 491.00 | 493.00 | 487.50 | 490.00 | 42.337 | 2,621,657 |
| 2024-05-22 | 489.50 | 493.00 | 488.50 | 489.00 | 42.250 | 1,040,502 |
| 2024-05-21 | 494.50 | 494.50 | 489.00 | 490.00 | 42.337 | 1,999,396 |
| 2024-05-20 | 490.50 | 495.00 | 489.00 | 494.00 | 42.682 | 1,887,185 |
| 2024-05-17 | 492.50 | 495.00 | 489.50 | 493.00 | 42.596 | 2,825,677 |
| 2024-05-16 | 498.50 | 498.50 | 492.00 | 492.50 | 42.553 | 5,131,103 |
| 2024-05-15 | 502.00 | 506.00 | 498.50 | 498.50 | 43.071 | 2,376,833 |
| 2024-05-14 | 502.00 | 508.00 | 498.00 | 502.00 | 43.374 | 3,060,300 |
| 2024-05-13 | 504.00 | 507.00 | 495.00 | 504.00 | 43.546 | 2,101,406 |
| 2024-05-10 | 493.00 | 504.00 | 493.00 | 504.00 | 43.546 | 3,488,742 |
| 2024-05-09 | 499.50 | 502.00 | 493.00 | 494.00 | 42.682 | 2,356,431 |
| 2024-05-08 | 502.00 | 504.00 | 499.00 | 502.00 | 43.374 | 1,713,768 |
| 2024-05-07 | 503.00 | 505.00 | 497.50 | 504.00 | 43.546 | 1,254,723 |
| 2024-05-06 | 500.00 | 503.00 | 498.00 | 502.00 | 43.374 | 1,591,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 25.5000 TWD |
| 2025-07-15 | 23.2300 TWD |
| 2024-06-21 | 21.2100 TWD |
| 2023-07-07 | 24.1390 TWD |
| 2022-07-20 | 11.1100 TWD |
| 2021-08-12 | 18.7000 TWD |
| 2020-03-31 | 17.1000 TWD |
| 2019-06-14 | 15.7500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.