Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 523.00 | 532.00 | 520.00 | 531.00 | 43.544 | 3,513,326 |
| 2023-02-06 | 519.00 | 524.00 | 510.00 | 519.00 | 42.560 | 2,936,357 |
| 2023-02-03 | 534.00 | 534.00 | 516.00 | 519.00 | 42.560 | 3,688,477 |
| 2023-02-02 | 526.00 | 535.00 | 524.00 | 531.00 | 43.544 | 5,275,141 |
| 2023-02-01 | 521.00 | 529.00 | 517.00 | 525.00 | 43.052 | 3,399,993 |
| 2023-01-31 | 528.00 | 535.00 | 517.00 | 520.00 | 42.642 | 6,367,260 |
| 2023-01-30 | 536.00 | 547.00 | 529.00 | 534.00 | 43.790 | 4,821,808 |
| 2023-01-17 | 542.00 | 561.00 | 526.00 | 529.00 | 43.380 | 10,179,373 |
| 2023-01-16 | 527.00 | 545.00 | 527.00 | 538.00 | 44.118 | 3,853,325 |
| 2023-01-13 | 535.00 | 541.00 | 527.00 | 527.00 | 43.216 | 4,100,597 |
| 2023-01-12 | 537.00 | 537.00 | 527.00 | 530.00 | 43.462 | 4,244,840 |
| 2023-01-11 | 537.00 | 543.00 | 527.00 | 537.00 | 44.036 | 9,581,799 |
| 2023-01-10 | 523.00 | 546.00 | 523.00 | 533.00 | 43.708 | 8,314,529 |
| 2023-01-09 | 530.00 | 534.00 | 518.00 | 518.00 | 42.478 | 5,501,807 |
| 2023-01-06 | 533.00 | 539.00 | 522.00 | 531.00 | 43.544 | 7,892,105 |
| 2023-01-05 | 530.00 | 550.00 | 520.00 | 540.00 | 44.282 | 13,363,003 |
| 2023-01-04 | 485.00 | 531.00 | 485.00 | 530.00 | 43.462 | 11,384,826 |
| 2023-01-03 | 501.00 | 501.00 | 485.00 | 488.50 | 40.059 | 3,884,234 |
| 2022-12-30 | 495.50 | 503.00 | 493.00 | 497.50 | 40.797 | 8,283,620 |
| 2022-12-29 | 493.50 | 498.00 | 484.50 | 488.50 | 40.059 | 7,583,015 |
| 2022-12-28 | 482.50 | 497.00 | 481.50 | 490.50 | 40.223 | 12,003,006 |
| 2022-12-27 | 471.00 | 483.50 | 470.50 | 482.50 | 39.567 | 8,232,104 |
| 2022-12-26 | 455.00 | 471.00 | 447.00 | 470.00 | 38.542 | 6,418,775 |
| 2022-12-23 | 453.00 | 456.50 | 446.00 | 447.50 | 36.697 | 2,472,722 |
| 2022-12-22 | 452.00 | 455.00 | 446.00 | 449.00 | 36.820 | 2,513,934 |
| 2022-12-21 | 458.00 | 460.50 | 446.50 | 447.50 | 36.697 | 4,574,536 |
| 2022-12-20 | 466.00 | 473.50 | 450.50 | 452.00 | 37.066 | 3,791,507 |
| 2022-12-19 | 457.50 | 464.50 | 449.00 | 464.00 | 38.050 | 2,575,752 |
| 2022-12-16 | 471.00 | 471.00 | 456.50 | 457.00 | 37.476 | 4,265,446 |
| 2022-12-15 | 473.00 | 487.50 | 467.50 | 474.50 | 38.911 | 8,324,832 |
| 2022-12-14 | 465.50 | 474.50 | 461.00 | 474.50 | 38.911 | 4,533,324 |
| 2022-12-13 | 474.50 | 476.50 | 462.50 | 464.50 | 38.091 | 4,286,052 |
| 2022-12-12 | 457.00 | 469.00 | 454.00 | 468.00 | 38.378 | 3,173,327 |
| 2022-12-09 | 452.00 | 473.00 | 452.00 | 464.00 | 38.050 | 11,539,371 |
| 2022-12-08 | 475.00 | 475.00 | 445.00 | 447.50 | 36.697 | 10,045,434 |
| 2022-12-07 | 455.00 | 472.50 | 454.00 | 470.00 | 38.542 | 14,815,728 |
| 2022-12-06 | 436.50 | 457.00 | 435.00 | 454.50 | 37.271 | 15,093,909 |
| 2022-12-05 | 442.00 | 448.00 | 432.00 | 433.00 | 35.508 | 8,469,074 |
| 2022-12-02 | 451.00 | 461.00 | 442.00 | 442.50 | 36.287 | 5,203,020 |
| 2022-12-01 | 458.00 | 458.00 | 450.50 | 454.50 | 37.271 | 4,759,990 |
| 2022-11-30 | 450.00 | 454.00 | 443.00 | 450.00 | 36.902 | 7,768,469 |
| 2022-11-29 | 442.00 | 443.50 | 433.00 | 442.00 | 36.246 | 5,584,231 |
| 2022-11-28 | 446.50 | 447.50 | 428.50 | 440.00 | 36.082 | 11,663,007 |
| 2022-11-25 | 469.50 | 475.00 | 441.50 | 446.50 | 36.615 | 10,828,463 |
| 2022-11-24 | 480.00 | 483.00 | 467.00 | 468.50 | 38.419 | 5,038,171 |
| 2022-11-23 | 484.00 | 485.00 | 475.00 | 480.00 | 39.362 | 1,833,935 |
| 2022-11-22 | 480.00 | 489.50 | 477.50 | 478.00 | 39.198 | 3,111,509 |
| 2022-11-21 | 476.00 | 490.00 | 474.50 | 487.00 | 39.936 | 3,152,721 |
| 2022-11-18 | 492.00 | 496.00 | 476.00 | 476.00 | 39.034 | 5,295,747 |
| 2022-11-17 | 478.50 | 492.50 | 472.00 | 490.00 | 40.182 | 10,210,282 |
| 2022-11-16 | 476.00 | 485.50 | 465.00 | 473.00 | 38.788 | 6,037,563 |
| 2022-11-15 | 480.00 | 480.50 | 462.50 | 479.00 | 39.280 | 4,275,749 |
| 2022-11-14 | 486.50 | 486.50 | 473.50 | 476.50 | 39.075 | 2,926,054 |
| 2022-11-11 | 495.00 | 501.00 | 480.50 | 481.50 | 39.485 | 11,889,673 |
| 2022-11-10 | 466.00 | 492.50 | 466.00 | 486.00 | 39.854 | 15,536,939 |
| 2022-11-09 | 475.00 | 475.00 | 461.50 | 470.00 | 38.542 | 7,160,591 |
| 2022-11-08 | 465.00 | 475.00 | 461.50 | 466.50 | 38.255 | 8,273,317 |
| 2022-11-07 | 477.00 | 487.00 | 459.00 | 460.00 | 37.722 | 8,139,377 |
| 2022-11-04 | 470.00 | 479.50 | 458.00 | 468.50 | 38.419 | 11,199,371 |
| 2022-11-03 | 463.00 | 490.00 | 457.50 | 468.00 | 38.378 | 23,140,560 |
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.