Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 515.00 | 522.00 | 515.00 | 517.00 | 44.670 | 2,285,024 |
| 2024-01-24 | 518.00 | 522.00 | 514.00 | 517.00 | 44.670 | 2,366,632 |
| 2024-01-23 | 527.00 | 532.00 | 515.00 | 518.00 | 44.756 | 3,947,787 |
| 2024-01-22 | 519.00 | 529.00 | 519.00 | 529.00 | 45.706 | 2,111,607 |
| 2024-01-19 | 523.00 | 524.00 | 512.00 | 517.00 | 44.670 | 2,774,672 |
| 2024-01-18 | 536.00 | 536.00 | 516.00 | 516.00 | 44.583 | 4,753,666 |
| 2024-01-17 | 542.00 | 544.00 | 533.00 | 533.00 | 46.052 | 4,447,636 |
| 2024-01-16 | 543.00 | 551.00 | 532.00 | 545.00 | 47.089 | 3,631,556 |
| 2024-01-15 | 525.00 | 544.00 | 523.00 | 544.00 | 47.002 | 3,929,170 |
| 2024-01-12 | 540.00 | 540.00 | 523.00 | 524.00 | 45.274 | 3,182,712 |
| 2024-01-11 | 550.00 | 550.00 | 535.00 | 539.00 | 46.570 | 2,376,833 |
| 2024-01-10 | 538.00 | 550.00 | 538.00 | 544.00 | 47.002 | 1,550,552 |
| 2024-01-09 | 548.00 | 548.00 | 540.00 | 540.00 | 46.657 | 1,703,567 |
| 2024-01-08 | 553.00 | 556.00 | 548.00 | 548.00 | 47.348 | 1,652,562 |
| 2024-01-05 | 546.00 | 554.00 | 545.00 | 554.00 | 47.866 | 1,111,909 |
| 2024-01-04 | 551.00 | 551.00 | 543.00 | 545.00 | 47.089 | 2,611,456 |
| 2024-01-03 | 551.00 | 552.00 | 547.00 | 551.00 | 47.607 | 1,264,924 |
| 2024-01-02 | 555.00 | 557.00 | 550.00 | 556.00 | 48.039 | 1,183,316 |
| 2023-12-29 | 563.00 | 563.00 | 551.00 | 552.00 | 47.694 | 2,672,662 |
| 2023-12-28 | 562.00 | 564.00 | 560.00 | 563.00 | 48.644 | 1,213,919 |
| 2023-12-27 | 561.00 | 565.00 | 561.00 | 562.00 | 48.558 | 1,611,758 |
| 2023-12-26 | 563.00 | 566.00 | 560.00 | 561.00 | 48.471 | 1,346,532 |
| 2023-12-25 | 563.00 | 571.00 | 556.00 | 563.00 | 48.644 | 3,641,757 |
| 2023-12-22 | 543.00 | 564.00 | 543.00 | 561.00 | 48.471 | 4,396,631 |
| 2023-12-21 | 552.00 | 556.00 | 542.00 | 542.00 | 46.830 | 4,029,395 |
| 2023-12-20 | 561.00 | 565.00 | 552.00 | 556.00 | 48.039 | 5,600,349 |
| 2023-12-19 | 554.00 | 563.00 | 552.00 | 560.00 | 48.385 | 9,150,297 |
| 2023-12-18 | 566.00 | 576.00 | 548.00 | 548.00 | 47.348 | 9,823,563 |
| 2023-12-15 | 551.00 | 592.00 | 543.00 | 558.00 | 48.212 | 22,778,833 |
| 2023-12-14 | 527.00 | 543.00 | 523.00 | 542.00 | 46.830 | 4,253,817 |
| 2023-12-13 | 517.00 | 527.00 | 517.00 | 525.00 | 45.361 | 1,723,969 |
| 2023-12-12 | 525.00 | 525.00 | 516.00 | 517.00 | 44.670 | 1,989,195 |
| 2023-12-11 | 524.00 | 530.00 | 516.00 | 524.00 | 45.274 | 2,754,270 |
| 2023-12-08 | 531.00 | 532.00 | 525.00 | 526.00 | 45.447 | 1,591,356 |
| 2023-12-07 | 543.00 | 543.00 | 531.00 | 531.00 | 45.879 | 1,652,562 |
| 2023-12-06 | 537.00 | 550.00 | 534.00 | 547.00 | 47.262 | 4,631,254 |
| 2023-12-05 | 522.00 | 537.00 | 522.00 | 537.00 | 46.398 | 5,008,691 |
| 2023-12-04 | 519.00 | 527.00 | 515.00 | 521.00 | 45.015 | 1,581,155 |
| 2023-12-01 | 507.00 | 521.00 | 506.00 | 519.00 | 44.842 | 1,662,763 |
| 2023-11-30 | 522.00 | 523.00 | 510.00 | 510.00 | 44.065 | 3,590,752 |
| 2023-11-29 | 522.00 | 528.00 | 520.00 | 524.00 | 45.274 | 1,234,321 |
| 2023-11-28 | 522.00 | 528.00 | 516.00 | 524.00 | 45.274 | 1,825,979 |
| 2023-11-27 | 516.00 | 523.00 | 510.00 | 522.00 | 45.102 | 1,122,110 |
| 2023-11-24 | 522.00 | 524.00 | 513.00 | 514.00 | 44.410 | 1,193,517 |
| 2023-11-23 | 531.00 | 532.00 | 520.00 | 522.00 | 45.102 | 1,591,356 |
| 2023-11-22 | 529.00 | 532.00 | 524.00 | 531.00 | 45.879 | 2,193,215 |
| 2023-11-21 | 525.00 | 529.00 | 519.00 | 527.00 | 45.534 | 2,621,657 |
| 2023-11-20 | 516.00 | 523.00 | 508.00 | 523.00 | 45.188 | 2,876,682 |
| 2023-11-17 | 513.00 | 518.00 | 506.00 | 515.00 | 44.497 | 2,244,220 |
| 2023-11-16 | 505.00 | 514.00 | 501.00 | 513.00 | 44.324 | 2,152,411 |
| 2023-11-15 | 502.00 | 506.00 | 502.00 | 505.00 | 43.633 | 1,652,562 |
| 2023-11-14 | 508.00 | 511.00 | 501.00 | 501.00 | 43.287 | 2,264,622 |
| 2023-11-13 | 499.50 | 507.00 | 497.50 | 504.00 | 43.546 | 1,662,763 |
| 2023-11-10 | 510.00 | 513.00 | 500.00 | 500.00 | 43.201 | 1,468,944 |
| 2023-11-09 | 510.00 | 513.00 | 506.00 | 510.00 | 44.065 | 1,509,748 |
| 2023-11-08 | 518.00 | 519.00 | 510.00 | 511.00 | 44.151 | 1,356,733 |
| 2023-11-07 | 514.00 | 518.00 | 507.00 | 518.00 | 44.756 | 1,652,562 |
| 2023-11-06 | 523.00 | 523.00 | 512.00 | 513.00 | 44.324 | 1,448,542 |
| 2023-11-03 | 535.00 | 535.00 | 502.00 | 517.00 | 44.670 | 3,335,727 |
| 2023-11-02 | 533.00 | 541.00 | 523.00 | 528.00 | 45.620 | 7,344,720 |
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.