Poya International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	533.00	541.00	523.00	528.00	45.620	7,344,720
2023-11-01	507.00	528.00	498.50	528.00	45.620	11,394,517
2023-10-31	484.00	508.00	480.00	497.50	42.985	8,681,051
2023-10-30	462.00	466.00	462.00	465.50	40.220	479,447
2023-10-27	465.00	465.50	459.50	460.00	39.745	1,254,723
2023-10-26	462.00	472.00	461.50	464.00	40.090	1,305,728
2023-10-25	465.50	469.50	464.00	465.00	40.177	826,281
2023-10-24	464.50	470.00	464.50	465.00	40.177	1,193,517
2023-10-23	470.50	471.50	467.00	467.00	40.349	714,070
2023-10-20	477.00	480.00	466.00	473.50	40.911	1,978,994
2023-10-19	480.00	480.50	477.00	477.50	41.257	958,894
2023-10-18	485.50	485.50	482.00	482.50	41.689	754,874
2023-10-17	481.00	485.00	479.00	482.00	41.646	897,688
2023-10-16	483.00	483.00	479.50	481.00	41.559	357,035
2023-10-13	486.00	487.00	481.00	483.00	41.732	591,658
2023-10-12	481.50	486.00	481.50	486.00	41.991	1,448,542
2023-10-11	486.00	487.50	479.00	481.00	41.559	1,499,547
2023-10-06	485.50	488.50	484.00	485.50	41.948	907,889
2023-10-05	485.00	488.50	484.00	485.00	41.905	652,864
2023-10-04	488.00	488.50	485.50	488.50	42.207	377,437
2023-10-03	488.00	493.50	488.00	488.00	42.164	877,286
2023-10-02	483.50	490.00	483.50	489.50	42.294	612,060
2023-09-28	488.50	493.50	482.00	482.00	41.646	1,652,562
2023-09-27	494.00	494.00	488.00	488.00	42.164	601,859
2023-09-26	503.00	503.00	494.00	494.00	42.682	805,879
2023-09-25	493.50	505.00	493.50	504.00	43.546	2,121,808
2023-09-22	486.00	496.00	486.00	492.00	42.510	969,095
2023-09-21	478.00	495.00	478.00	491.00	42.423	1,489,346
2023-09-20	483.00	488.00	479.00	484.00	41.818	1,009,899
2023-09-19	492.00	492.00	483.00	483.00	41.732	1,122,110
2023-09-18	499.00	499.00	489.00	492.00	42.510	428,442
2023-09-15	496.50	501.00	495.50	498.00	43.028	1,040,502
2023-09-14	493.00	499.00	493.00	496.00	42.855	683,467
2023-09-13	500.00	500.00	493.00	497.50	42.985	1,234,321
2023-09-12	484.00	494.00	484.00	493.50	42.639	928,291
2023-09-11	494.00	494.00	484.50	486.00	41.991	1,387,336
2023-09-08	479.00	494.50	479.00	494.00	42.682	1,693,366
2023-09-07	479.50	483.00	478.50	480.00	41.473	958,894
2023-09-06	483.00	485.00	482.00	482.00	41.646	1,162,914
2023-09-05	495.00	495.00	484.50	485.50	41.948	1,713,768
2023-09-04	496.00	497.00	490.00	492.00	42.510	1,081,306
2023-09-01	487.00	494.50	487.00	492.00	42.510	1,009,899
2023-08-31	488.00	488.00	483.00	486.00	41.991	683,467
2023-08-30	479.00	483.50	479.00	481.50	41.602	887,487
2023-08-29	479.50	482.50	474.50	478.00	41.300	1,305,728
2023-08-28	485.00	486.00	474.50	477.50	41.257	979,296
2023-08-25	477.00	495.00	477.00	481.00	41.559	2,621,657
2023-08-24	484.00	484.00	476.00	476.50	41.170	2,519,647
2023-08-23	488.00	488.50	483.50	483.50	41.775	1,050,703
2023-08-22	495.00	497.50	488.00	490.00	42.337	958,894
2023-08-21	487.00	499.50	487.00	495.00	42.769	714,070
2023-08-18	490.00	492.50	484.00	485.00	41.905	1,968,793
2023-08-17	503.00	503.00	493.00	494.00	42.682	1,142,512
2023-08-16	491.00	504.00	491.00	501.00	43.287	2,172,813
2023-08-15	509.00	509.00	491.00	492.00	42.510	3,733,566
2023-08-14	513.00	513.00	502.00	510.00	44.065	1,101,708
2023-08-11	512.00	522.00	503.00	511.00	44.151	3,886,581
2023-08-10	512.00	520.00	509.00	510.00	44.065	1,397,537
2023-08-09	509.00	517.00	505.00	512.00	44.238	1,142,512
2023-08-08	515.00	515.00	503.00	509.00	43.978	2,611,456

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.