Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 494.50 | 501.00 | 494.50 | 498.50 | 43.071 | 2,142,210 |
| 2024-05-02 | 500.00 | 500.00 | 492.50 | 493.50 | 42.639 | 2,815,476 |
| 2024-04-30 | 499.00 | 508.00 | 497.00 | 500.00 | 43.201 | 3,896,782 |
| 2024-04-29 | 486.50 | 496.50 | 486.50 | 494.50 | 42.726 | 2,101,406 |
| 2024-04-26 | 487.00 | 491.50 | 486.00 | 486.50 | 42.034 | 1,407,738 |
| 2024-04-25 | 481.00 | 487.00 | 477.50 | 487.00 | 42.078 | 1,387,336 |
| 2024-04-24 | 478.00 | 483.00 | 478.00 | 483.00 | 41.732 | 1,162,914 |
| 2024-04-23 | 472.00 | 475.50 | 470.00 | 474.00 | 40.954 | 2,295,225 |
| 2024-04-22 | 472.00 | 473.50 | 469.00 | 472.00 | 40.782 | 1,387,336 |
| 2024-04-19 | 479.00 | 480.00 | 468.50 | 473.50 | 40.911 | 2,744,069 |
| 2024-04-18 | 479.00 | 482.50 | 477.50 | 479.00 | 41.386 | 2,540,049 |
| 2024-04-17 | 480.00 | 483.00 | 477.50 | 479.50 | 41.430 | 2,121,808 |
| 2024-04-16 | 487.00 | 487.00 | 480.00 | 480.00 | 41.473 | 1,734,170 |
| 2024-04-15 | 489.50 | 491.00 | 487.00 | 487.00 | 42.078 | 1,887,185 |
| 2024-04-12 | 493.00 | 494.00 | 491.00 | 491.00 | 42.423 | 693,668 |
| 2024-04-11 | 489.00 | 495.00 | 487.00 | 495.00 | 42.769 | 1,009,899 |
| 2024-04-10 | 486.50 | 493.00 | 486.00 | 489.00 | 42.250 | 1,366,934 |
| 2024-04-09 | 490.00 | 490.00 | 485.50 | 487.50 | 42.121 | 1,611,758 |
| 2024-04-08 | 495.00 | 496.00 | 490.00 | 490.00 | 42.337 | 2,417,637 |
| 2024-04-03 | 494.00 | 499.00 | 492.00 | 496.00 | 42.855 | 1,662,763 |
| 2024-04-02 | 493.50 | 496.00 | 491.00 | 494.00 | 42.682 | 1,285,326 |
| 2024-04-01 | 495.00 | 495.50 | 493.00 | 493.00 | 42.596 | 999,698 |
| 2024-03-29 | 497.50 | 498.50 | 496.00 | 496.00 | 42.855 | 285,628 |
| 2024-03-28 | 501.00 | 501.00 | 496.00 | 497.50 | 42.985 | 1,846,381 |
| 2024-03-27 | 494.50 | 502.00 | 494.50 | 502.00 | 43.374 | 1,560,753 |
| 2024-03-26 | 500.00 | 501.00 | 494.50 | 494.50 | 42.726 | 1,540,351 |
| 2024-03-25 | 501.00 | 501.00 | 501.00 | 501.00 | 43.287 | 0 |
| 2024-03-22 | 506.00 | 508.00 | 500.00 | 501.00 | 43.287 | 1,560,753 |
| 2024-03-21 | 508.00 | 509.00 | 504.00 | 506.00 | 43.719 | 1,815,778 |
| 2024-03-20 | 497.00 | 497.00 | 497.00 | 497.00 | 42.942 | 0 |
| 2024-03-19 | 499.00 | 504.00 | 496.50 | 497.00 | 42.942 | 1,683,165 |
| 2024-03-18 | 498.00 | 498.00 | 498.00 | 498.00 | 43.028 | 0 |
| 2024-03-15 | 510.00 | 510.00 | 498.00 | 498.00 | 43.028 | 2,060,602 |
| 2024-03-14 | 510.00 | 514.00 | 502.00 | 509.00 | 43.978 | 4,447,636 |
| 2024-03-13 | 502.00 | 508.00 | 501.00 | 506.00 | 43.719 | 2,448,240 |
| 2024-03-12 | 494.50 | 503.00 | 494.50 | 503.00 | 43.460 | 2,499,245 |
| 2024-03-11 | 492.50 | 498.00 | 492.50 | 497.50 | 42.985 | 2,580,853 |
| 2024-03-08 | 498.00 | 502.00 | 490.50 | 492.00 | 42.510 | 4,182,410 |
| 2024-03-07 | 493.00 | 499.00 | 490.00 | 497.50 | 42.985 | 3,957,988 |
| 2024-03-06 | 498.00 | 498.00 | 489.50 | 492.00 | 42.510 | 3,050,099 |
| 2024-03-05 | 487.50 | 499.00 | 486.00 | 496.50 | 42.898 | 5,233,113 |
| 2024-03-04 | 491.50 | 494.00 | 478.00 | 483.50 | 41.775 | 9,578,739 |
| 2024-03-01 | 491.00 | 500.00 | 491.00 | 491.00 | 42.423 | 3,855,978 |
| 2024-02-29 | 494.50 | 497.50 | 491.00 | 491.00 | 42.423 | 4,376,229 |
| 2024-02-27 | 498.50 | 505.00 | 491.00 | 495.00 | 42.769 | 5,049,495 |
| 2024-02-26 | 493.00 | 498.00 | 493.00 | 498.00 | 43.028 | 1,203,718 |
| 2024-02-23 | 491.50 | 497.00 | 491.00 | 493.00 | 42.596 | 1,683,165 |
| 2024-02-22 | 497.00 | 497.00 | 489.00 | 491.00 | 42.423 | 2,580,853 |
| 2024-02-21 | 503.00 | 505.00 | 496.00 | 496.00 | 42.855 | 3,213,315 |
| 2024-02-20 | 507.00 | 507.00 | 503.00 | 505.00 | 43.633 | 1,132,311 |
| 2024-02-19 | 505.00 | 510.00 | 503.00 | 507.00 | 43.806 | 1,050,703 |
| 2024-02-16 | 503.00 | 513.00 | 503.00 | 505.00 | 43.633 | 2,754,270 |
| 2024-02-15 | 515.00 | 518.00 | 502.00 | 505.00 | 43.633 | 3,488,742 |
| 2024-02-05 | 516.00 | 520.00 | 512.00 | 520.00 | 44.929 | 958,894 |
| 2024-02-02 | 516.00 | 516.00 | 510.00 | 515.00 | 44.497 | 1,428,140 |
| 2024-02-01 | 515.00 | 519.00 | 515.00 | 516.00 | 44.583 | 846,683 |
| 2024-01-31 | 516.00 | 520.00 | 515.00 | 517.00 | 44.670 | 1,336,331 |
| 2024-01-30 | 518.00 | 518.00 | 514.00 | 516.00 | 44.583 | 897,688 |
| 2024-01-29 | 523.00 | 524.00 | 517.00 | 519.00 | 44.842 | 907,889 |
| 2024-01-26 | 517.00 | 521.00 | 517.00 | 521.00 | 45.015 | 795,678 |
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.