Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 578.00 | 578.00 | 568.00 | 571.00 | 46.824 | 1,607,269 |
| 2023-05-09 | 570.00 | 580.00 | 562.00 | 577.00 | 47.316 | 3,183,630 |
| 2023-05-08 | 572.00 | 575.00 | 563.00 | 568.00 | 46.578 | 2,246,056 |
| 2023-05-05 | 577.00 | 581.00 | 570.00 | 570.00 | 46.742 | 2,462,419 |
| 2023-05-04 | 576.00 | 583.00 | 571.00 | 579.00 | 47.480 | 2,534,540 |
| 2023-05-03 | 579.00 | 581.00 | 573.00 | 579.00 | 47.480 | 1,102,422 |
| 2023-05-02 | 576.00 | 583.00 | 575.00 | 580.00 | 47.562 | 1,895,753 |
| 2023-04-28 | 584.00 | 589.00 | 574.00 | 574.00 | 47.070 | 3,039,387 |
| 2023-04-27 | 589.00 | 589.00 | 573.00 | 583.00 | 47.808 | 3,678,174 |
| 2023-04-26 | 580.00 | 597.00 | 572.00 | 583.00 | 47.808 | 6,552,714 |
| 2023-04-25 | 627.00 | 627.00 | 580.00 | 580.00 | 47.562 | 8,304,226 |
| 2023-04-24 | 580.00 | 605.00 | 575.00 | 603.00 | 49.448 | 4,347,870 |
| 2023-04-21 | 591.00 | 591.00 | 572.00 | 580.00 | 47.562 | 3,163,024 |
| 2023-04-20 | 618.00 | 621.00 | 586.00 | 587.00 | 48.136 | 5,429,686 |
| 2023-04-19 | 594.00 | 627.00 | 594.00 | 618.00 | 50.679 | 9,097,557 |
| 2023-04-18 | 592.00 | 604.00 | 590.00 | 602.00 | 49.366 | 6,099,381 |
| 2023-04-17 | 597.00 | 597.00 | 585.00 | 585.00 | 47.972 | 2,246,056 |
| 2023-04-14 | 603.00 | 603.00 | 590.00 | 590.00 | 48.382 | 3,039,387 |
| 2023-04-13 | 591.00 | 605.00 | 589.00 | 598.00 | 49.038 | 6,933,925 |
| 2023-04-12 | 586.00 | 591.00 | 582.00 | 587.00 | 48.136 | 2,802,418 |
| 2023-04-11 | 590.00 | 591.00 | 577.00 | 585.00 | 47.972 | 3,533,932 |
| 2023-04-10 | 582.00 | 592.00 | 580.00 | 585.00 | 47.972 | 1,998,783 |
| 2023-04-07 | 588.00 | 588.00 | 574.00 | 578.00 | 47.398 | 2,173,935 |
| 2023-04-06 | 570.00 | 583.00 | 567.00 | 583.00 | 47.808 | 2,905,448 |
| 2023-03-31 | 574.00 | 576.00 | 570.00 | 570.00 | 46.742 | 2,709,691 |
| 2023-03-30 | 570.00 | 573.00 | 564.00 | 573.00 | 46.988 | 4,821,808 |
| 2023-03-29 | 563.00 | 570.00 | 559.00 | 564.00 | 46.250 | 3,410,296 |
| 2023-03-28 | 573.00 | 574.00 | 556.00 | 557.00 | 45.676 | 5,089,686 |
| 2023-03-27 | 559.00 | 572.00 | 557.00 | 570.00 | 46.742 | 4,770,293 |
| 2023-03-24 | 573.00 | 575.00 | 558.00 | 560.00 | 45.922 | 6,975,137 |
| 2023-03-23 | 583.00 | 583.00 | 570.00 | 576.00 | 47.234 | 7,521,197 |
| 2023-03-22 | 583.00 | 594.00 | 583.00 | 591.00 | 48.464 | 2,483,025 |
| 2023-03-21 | 588.00 | 590.00 | 581.00 | 581.00 | 47.644 | 1,679,390 |
| 2023-03-20 | 592.00 | 592.00 | 581.00 | 586.00 | 48.054 | 1,555,754 |
| 2023-03-17 | 574.00 | 591.00 | 572.00 | 585.00 | 47.972 | 4,687,869 |
| 2023-03-16 | 577.00 | 579.00 | 561.00 | 567.00 | 46.496 | 5,883,018 |
| 2023-03-15 | 586.00 | 590.00 | 580.00 | 584.00 | 47.890 | 2,503,631 |
| 2023-03-14 | 593.00 | 593.00 | 582.00 | 582.00 | 47.726 | 2,235,753 |
| 2023-03-13 | 580.00 | 591.00 | 577.00 | 590.00 | 48.382 | 4,141,810 |
| 2023-03-10 | 608.00 | 609.00 | 588.00 | 589.00 | 48.300 | 5,738,776 |
| 2023-03-09 | 613.00 | 613.00 | 603.00 | 613.00 | 50.268 | 3,667,871 |
| 2023-03-08 | 606.00 | 619.00 | 605.00 | 608.00 | 49.858 | 6,439,381 |
| 2023-03-07 | 604.00 | 612.00 | 599.00 | 608.00 | 49.858 | 6,820,592 |
| 2023-03-06 | 608.00 | 608.00 | 592.00 | 596.00 | 48.874 | 2,761,206 |
| 2023-03-03 | 610.00 | 615.00 | 598.00 | 599.00 | 49.120 | 3,224,842 |
| 2023-03-02 | 614.00 | 620.00 | 601.00 | 602.00 | 49.366 | 6,027,260 |
| 2023-03-01 | 563.00 | 614.00 | 563.00 | 614.00 | 50.350 | 14,846,637 |
| 2023-02-24 | 609.00 | 615.00 | 586.00 | 593.00 | 48.628 | 9,890,889 |
| 2023-02-23 | 574.00 | 614.00 | 574.00 | 603.00 | 49.448 | 20,502,989 |
| 2023-02-22 | 551.00 | 580.00 | 547.00 | 580.00 | 47.562 | 14,692,092 |
| 2023-02-21 | 565.00 | 575.00 | 553.00 | 559.00 | 45.840 | 12,816,944 |
| 2023-02-20 | 568.00 | 569.00 | 554.00 | 559.00 | 45.840 | 7,418,167 |
| 2023-02-17 | 580.00 | 580.00 | 561.00 | 569.00 | 46.660 | 8,180,589 |
| 2023-02-16 | 545.00 | 591.00 | 545.00 | 585.00 | 47.972 | 25,932,676 |
| 2023-02-15 | 546.00 | 551.00 | 536.00 | 540.00 | 44.282 | 11,219,977 |
| 2023-02-14 | 540.00 | 564.00 | 532.00 | 564.00 | 46.250 | 16,268,452 |
| 2023-02-13 | 540.00 | 557.00 | 528.00 | 530.00 | 43.462 | 7,129,682 |
| 2023-02-10 | 540.00 | 575.00 | 527.00 | 532.00 | 43.626 | 11,559,977 |
| 2023-02-09 | 532.00 | 541.00 | 529.00 | 541.00 | 44.364 | 2,998,175 |
| 2023-02-08 | 535.00 | 543.00 | 532.00 | 532.00 | 43.626 | 2,843,630 |
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.