Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 437.00 | 477.50 | 430.00 | 467.50 | 38.337 | 19,493,294 |
| 2022-11-01 | 418.00 | 449.00 | 414.00 | 435.00 | 35.672 | 12,095,733 |
| 2022-10-31 | 406.50 | 421.50 | 406.50 | 410.00 | 33.622 | 4,059,385 |
| 2022-10-28 | 419.50 | 419.50 | 404.50 | 404.50 | 33.171 | 2,060,602 |
| 2022-10-27 | 405.00 | 417.00 | 405.00 | 416.50 | 34.155 | 3,338,175 |
| 2022-10-26 | 403.00 | 407.00 | 394.50 | 401.00 | 32.884 | 3,657,568 |
| 2022-10-25 | 414.00 | 420.50 | 399.00 | 402.00 | 32.966 | 4,935,141 |
| 2022-10-24 | 432.00 | 436.50 | 414.00 | 414.00 | 33.950 | 4,007,870 |
| 2022-10-21 | 425.00 | 428.00 | 413.00 | 422.50 | 34.647 | 4,708,475 |
| 2022-10-20 | 429.00 | 429.00 | 412.00 | 423.00 | 34.688 | 3,935,749 |
| 2022-10-19 | 452.50 | 463.50 | 426.50 | 426.50 | 34.975 | 10,447,252 |
| 2022-10-18 | 429.00 | 450.00 | 429.00 | 450.00 | 36.902 | 9,643,617 |
| 2022-10-17 | 428.00 | 428.00 | 410.50 | 424.50 | 34.811 | 3,173,327 |
| 2022-10-14 | 426.00 | 438.00 | 420.50 | 424.50 | 34.811 | 10,241,191 |
| 2022-10-13 | 421.00 | 428.00 | 410.00 | 422.00 | 34.606 | 10,014,525 |
| 2022-10-12 | 406.00 | 428.00 | 406.00 | 425.00 | 34.852 | 9,375,739 |
| 2022-10-11 | 400.00 | 412.00 | 395.50 | 406.00 | 33.294 | 7,500,591 |
| 2022-10-07 | 420.00 | 421.00 | 400.00 | 403.50 | 33.089 | 4,049,082 |
| 2022-10-06 | 421.50 | 428.50 | 418.50 | 420.00 | 34.442 | 4,564,233 |
| 2022-10-05 | 412.00 | 425.00 | 409.00 | 416.50 | 34.155 | 5,110,292 |
| 2022-10-04 | 401.00 | 409.00 | 394.50 | 407.00 | 33.376 | 7,212,107 |
| 2022-10-03 | 390.00 | 398.00 | 381.50 | 393.00 | 32.228 | 6,707,259 |
| 2022-09-30 | 405.00 | 407.50 | 388.00 | 393.50 | 32.269 | 7,953,923 |
| 2022-09-29 | 400.50 | 412.50 | 400.50 | 412.00 | 33.786 | 5,707,867 |
| 2022-09-28 | 423.00 | 428.50 | 389.50 | 390.50 | 32.023 | 9,190,284 |
| 2022-09-27 | 444.00 | 444.00 | 419.00 | 421.00 | 34.524 | 7,912,711 |
| 2022-09-26 | 413.00 | 437.50 | 397.00 | 436.00 | 35.754 | 10,931,493 |
| 2022-09-23 | 449.00 | 450.00 | 412.50 | 413.00 | 33.868 | 6,707,259 |
| 2022-09-22 | 456.50 | 456.50 | 439.00 | 439.00 | 36.000 | 6,037,563 |
| 2022-09-21 | 447.50 | 465.50 | 447.50 | 453.00 | 37.148 | 11,456,947 |
| 2022-09-20 | 437.00 | 447.00 | 435.50 | 442.50 | 36.287 | 2,915,751 |
| 2022-09-19 | 432.50 | 434.00 | 421.00 | 432.50 | 35.467 | 3,183,630 |
| 2022-09-16 | 436.00 | 439.50 | 429.00 | 431.00 | 35.344 | 2,246,056 |
| 2022-09-15 | 445.00 | 449.00 | 433.00 | 435.00 | 35.672 | 2,349,086 |
| 2022-09-14 | 438.50 | 443.00 | 430.50 | 442.00 | 36.246 | 1,978,177 |
| 2022-09-13 | 454.00 | 454.50 | 441.50 | 441.50 | 36.205 | 2,153,329 |
| 2022-09-12 | 451.00 | 454.50 | 446.00 | 449.00 | 36.820 | 2,462,419 |
| 2022-09-08 | 443.00 | 452.50 | 442.00 | 442.00 | 36.246 | 5,203,020 |
| 2022-09-07 | 429.00 | 445.00 | 428.00 | 441.50 | 36.205 | 8,036,347 |
| 2022-09-06 | 451.50 | 451.50 | 427.00 | 429.00 | 35.180 | 5,718,170 |
| 2022-09-05 | 451.50 | 457.50 | 442.00 | 445.50 | 36.533 | 8,345,438 |
| 2022-09-02 | 443.00 | 453.00 | 439.00 | 444.00 | 36.410 | 9,159,375 |
| 2022-09-01 | 430.00 | 440.00 | 415.50 | 438.00 | 35.918 | 6,830,895 |
| 2022-08-31 | 432.00 | 440.00 | 423.50 | 427.00 | 35.016 | 6,068,472 |
| 2022-08-30 | 431.00 | 439.00 | 426.00 | 428.50 | 35.139 | 5,913,927 |
| 2022-08-29 | 420.00 | 443.00 | 412.00 | 426.00 | 34.934 | 11,879,370 |
| 2022-08-26 | 409.00 | 433.00 | 406.50 | 430.00 | 35.262 | 14,486,032 |
| 2022-08-25 | 400.00 | 409.00 | 384.00 | 406.00 | 33.294 | 8,530,892 |
| 2022-08-24 | 403.00 | 404.50 | 392.50 | 393.00 | 32.228 | 2,081,208 |
| 2022-08-23 | 399.00 | 405.00 | 392.00 | 399.50 | 32.761 | 2,874,539 |
| 2022-08-22 | 406.00 | 409.50 | 401.00 | 403.00 | 33.048 | 2,740,600 |
| 2022-08-19 | 415.50 | 415.50 | 398.00 | 398.00 | 32.638 | 6,377,563 |
| 2022-08-18 | 408.00 | 414.50 | 403.00 | 410.50 | 33.663 | 6,408,472 |
| 2022-08-17 | 420.00 | 431.50 | 413.00 | 415.00 | 34.032 | 12,343,005 |
| 2022-08-16 | 415.00 | 426.00 | 410.00 | 411.50 | 33.745 | 9,159,375 |
| 2022-08-15 | 424.50 | 424.50 | 408.00 | 410.50 | 33.663 | 8,716,346 |
| 2022-08-12 | 416.50 | 433.00 | 416.50 | 430.00 | 35.262 | 21,522,987 |
| 2022-08-11 | 400.00 | 418.50 | 390.50 | 416.50 | 34.155 | 22,532,682 |
| 2022-08-10 | 389.00 | 419.50 | 379.00 | 382.00 | 31.326 | 30,847,211 |
| 2022-08-09 | 360.50 | 391.00 | 358.50 | 389.50 | 31.941 | 14,712,698 |
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.