Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 510.00 | 522.00 | 510.00 | 520.00 | 44.929 | 3,906,983 |
| 2023-08-04 | 485.00 | 511.00 | 480.00 | 508.00 | 43.892 | 5,212,711 |
| 2023-08-02 | 495.00 | 497.50 | 481.00 | 486.00 | 41.991 | 6,100,198 |
| 2023-08-01 | 505.00 | 510.00 | 499.00 | 499.00 | 43.114 | 4,600,651 |
| 2023-07-31 | 517.00 | 522.00 | 511.00 | 512.00 | 44.238 | 1,917,788 |
| 2023-07-28 | 517.00 | 521.00 | 511.00 | 519.00 | 44.842 | 1,162,914 |
| 2023-07-27 | 510.00 | 520.00 | 510.00 | 512.00 | 44.238 | 2,132,009 |
| 2023-07-26 | 519.00 | 520.00 | 510.00 | 510.00 | 44.065 | 2,968,491 |
| 2023-07-25 | 530.00 | 530.00 | 519.00 | 519.00 | 44.842 | 3,335,727 |
| 2023-07-24 | 525.00 | 534.00 | 519.00 | 530.00 | 45.793 | 1,815,778 |
| 2023-07-21 | 520.00 | 525.00 | 517.00 | 525.00 | 45.361 | 2,223,818 |
| 2023-07-20 | 510.00 | 530.00 | 510.00 | 525.00 | 45.361 | 2,366,632 |
| 2023-07-19 | 522.00 | 522.00 | 508.00 | 514.00 | 44.410 | 3,927,385 |
| 2023-07-18 | 531.00 | 536.00 | 521.00 | 522.00 | 45.102 | 1,897,386 |
| 2023-07-17 | 528.00 | 534.00 | 523.00 | 529.00 | 45.706 | 2,540,049 |
| 2023-07-14 | 541.00 | 545.00 | 526.00 | 528.00 | 45.620 | 5,008,691 |
| 2023-07-13 | 557.00 | 562.00 | 542.00 | 542.00 | 46.830 | 3,804,973 |
| 2023-07-12 | 554.00 | 555.00 | 543.00 | 553.00 | 47.780 | 2,111,607 |
| 2023-07-11 | 543.00 | 555.00 | 543.00 | 553.00 | 47.780 | 989,497 |
| 2023-07-10 | 540.00 | 546.00 | 530.00 | 541.00 | 46.743 | 928,291 |
| 2023-07-07 | 550.00 | 555.00 | 538.00 | 539.00 | 46.570 | 4,294,621 |
| 2023-07-06 | 584.00 | 590.00 | 575.00 | 583.00 | 47.808 | 5,347,262 |
| 2023-07-05 | 589.00 | 592.00 | 581.00 | 585.00 | 47.972 | 2,637,570 |
| 2023-07-04 | 587.00 | 595.00 | 587.00 | 592.00 | 48.546 | 1,483,633 |
| 2023-07-03 | 591.00 | 593.00 | 581.00 | 590.00 | 48.382 | 2,070,905 |
| 2023-06-30 | 591.00 | 599.00 | 586.00 | 592.00 | 48.546 | 2,658,176 |
| 2023-06-29 | 588.00 | 592.00 | 582.00 | 592.00 | 48.546 | 3,204,236 |
| 2023-06-28 | 575.00 | 582.00 | 572.00 | 580.00 | 47.562 | 1,916,359 |
| 2023-06-27 | 576.00 | 584.00 | 568.00 | 568.00 | 46.578 | 2,967,266 |
| 2023-06-26 | 583.00 | 584.00 | 568.00 | 576.00 | 47.234 | 4,028,476 |
| 2023-06-21 | 576.00 | 593.00 | 575.00 | 590.00 | 48.382 | 4,924,838 |
| 2023-06-20 | 567.00 | 582.00 | 567.00 | 576.00 | 47.234 | 3,719,386 |
| 2023-06-19 | 579.00 | 580.00 | 556.00 | 564.00 | 46.250 | 3,183,630 |
| 2023-06-16 | 572.00 | 585.00 | 572.00 | 580.00 | 47.562 | 4,863,020 |
| 2023-06-15 | 560.00 | 575.00 | 559.00 | 575.00 | 47.152 | 4,234,537 |
| 2023-06-14 | 559.00 | 565.00 | 558.00 | 558.00 | 45.758 | 3,843,022 |
| 2023-06-13 | 555.00 | 559.00 | 550.00 | 555.00 | 45.512 | 4,605,445 |
| 2023-06-12 | 541.00 | 542.00 | 536.00 | 541.00 | 44.364 | 1,102,422 |
| 2023-06-09 | 534.00 | 541.00 | 534.00 | 541.00 | 44.364 | 1,576,360 |
| 2023-06-08 | 541.00 | 542.00 | 534.00 | 535.00 | 43.872 | 2,173,935 |
| 2023-06-07 | 535.00 | 543.00 | 534.00 | 543.00 | 44.528 | 2,101,814 |
| 2023-06-06 | 532.00 | 537.00 | 530.00 | 536.00 | 43.954 | 2,493,328 |
| 2023-06-05 | 540.00 | 545.00 | 532.00 | 532.00 | 43.626 | 3,193,933 |
| 2023-06-02 | 540.00 | 544.00 | 536.00 | 540.00 | 44.282 | 3,441,205 |
| 2023-06-01 | 535.00 | 542.00 | 528.00 | 540.00 | 44.282 | 3,317,569 |
| 2023-05-31 | 530.00 | 536.00 | 525.00 | 532.00 | 43.626 | 3,987,264 |
| 2023-05-30 | 537.00 | 539.00 | 527.00 | 528.00 | 43.298 | 2,524,237 |
| 2023-05-29 | 524.00 | 537.00 | 523.00 | 533.00 | 43.708 | 2,359,389 |
| 2023-05-26 | 529.00 | 529.00 | 515.00 | 519.00 | 42.560 | 4,337,567 |
| 2023-05-25 | 533.00 | 533.00 | 519.00 | 524.00 | 42.970 | 6,521,805 |
| 2023-05-24 | 545.00 | 545.00 | 531.00 | 531.00 | 43.544 | 3,193,933 |
| 2023-05-23 | 555.00 | 555.00 | 545.00 | 545.00 | 44.692 | 2,823,024 |
| 2023-05-22 | 552.00 | 561.00 | 550.00 | 554.00 | 45.430 | 2,204,844 |
| 2023-05-19 | 560.00 | 565.00 | 551.00 | 552.00 | 45.266 | 3,420,599 |
| 2023-05-18 | 562.00 | 570.00 | 557.00 | 559.00 | 45.840 | 2,606,661 |
| 2023-05-17 | 550.00 | 560.00 | 550.00 | 560.00 | 45.922 | 1,648,481 |
| 2023-05-16 | 551.00 | 556.00 | 548.00 | 550.00 | 45.102 | 2,101,814 |
| 2023-05-15 | 563.00 | 563.00 | 551.00 | 551.00 | 45.184 | 1,730,905 |
| 2023-05-12 | 566.00 | 566.00 | 560.00 | 564.00 | 46.250 | 916,967 |
| 2023-05-11 | 574.00 | 575.00 | 561.00 | 566.00 | 46.414 | 2,184,238 |
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.