Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 358.00 | 362.50 | 352.00 | 359.50 | 29.480 | 3,976,961 |
| 2022-08-05 | 357.00 | 363.50 | 355.50 | 357.00 | 29.275 | 6,140,593 |
| 2022-08-04 | 370.00 | 371.50 | 350.50 | 350.50 | 28.742 | 10,818,160 |
| 2022-08-03 | 364.00 | 373.50 | 362.00 | 366.50 | 30.054 | 8,819,376 |
| 2022-08-02 | 374.00 | 374.00 | 354.50 | 359.00 | 29.439 | 9,107,860 |
| 2022-08-01 | 369.00 | 379.00 | 366.00 | 376.00 | 30.834 | 8,026,044 |
| 2022-07-29 | 355.00 | 374.50 | 352.50 | 374.50 | 30.711 | 11,693,916 |
| 2022-07-28 | 356.00 | 367.00 | 345.00 | 348.00 | 28.537 | 9,303,618 |
| 2022-07-27 | 330.00 | 362.00 | 330.00 | 359.50 | 29.480 | 18,483,599 |
| 2022-07-26 | 341.50 | 348.50 | 320.00 | 330.00 | 27.061 | 19,276,931 |
| 2022-07-25 | 367.00 | 380.50 | 355.00 | 355.50 | 29.152 | 10,189,676 |
| 2022-07-22 | 388.00 | 388.00 | 363.50 | 364.00 | 29.850 | 7,479,985 |
| 2022-07-21 | 356.00 | 379.00 | 355.00 | 373.00 | 30.588 | 7,170,894 |
| 2022-07-20 | 369.00 | 377.00 | 349.00 | 349.00 | 28.619 | 5,975,745 |
| 2022-07-19 | 375.00 | 383.50 | 372.00 | 375.00 | 29.545 | 5,681,697 |
| 2022-07-18 | 365.00 | 377.00 | 360.00 | 371.00 | 29.230 | 5,057,335 |
| 2022-07-15 | 366.00 | 377.00 | 359.00 | 359.00 | 28.284 | 5,962,660 |
| 2022-07-14 | 363.00 | 390.50 | 361.00 | 361.50 | 28.481 | 16,306,264 |
| 2022-07-13 | 372.00 | 387.00 | 357.00 | 370.50 | 29.190 | 22,726,791 |
| 2022-07-12 | 341.50 | 382.00 | 341.50 | 380.00 | 29.939 | 22,653,949 |
| 2022-07-11 | 364.00 | 365.00 | 337.50 | 350.50 | 27.615 | 12,508,060 |
| 2022-07-08 | 345.00 | 364.50 | 335.00 | 364.00 | 28.678 | 16,431,137 |
| 2022-07-07 | 397.00 | 397.00 | 358.00 | 358.00 | 28.206 | 18,293,818 |
| 2022-07-06 | 360.00 | 397.50 | 353.00 | 397.50 | 31.318 | 24,766,375 |
| 2022-07-05 | 334.00 | 365.50 | 334.00 | 361.50 | 28.481 | 14,048,154 |
| 2022-07-04 | 338.50 | 353.00 | 326.50 | 332.50 | 26.197 | 9,521,526 |
| 2022-07-01 | 317.50 | 340.00 | 312.00 | 337.50 | 26.591 | 10,957,560 |
| 2022-06-30 | 316.00 | 336.00 | 313.00 | 316.00 | 24.897 | 7,939,808 |
| 2022-06-29 | 313.00 | 333.50 | 310.00 | 324.00 | 25.527 | 8,522,546 |
| 2022-06-28 | 319.00 | 319.00 | 301.50 | 315.00 | 24.818 | 7,648,439 |
| 2022-06-27 | 307.00 | 325.00 | 306.50 | 322.00 | 25.369 | 6,815,956 |
| 2022-06-24 | 284.00 | 302.00 | 276.50 | 300.00 | 23.636 | 6,795,144 |
| 2022-06-23 | 275.50 | 295.00 | 275.50 | 284.00 | 22.375 | 11,373,801 |
| 2022-06-22 | 268.00 | 284.50 | 268.00 | 279.00 | 21.982 | 9,365,436 |
| 2022-06-21 | 265.00 | 265.50 | 260.00 | 264.50 | 20.839 | 3,694,144 |
| 2022-06-20 | 270.00 | 270.00 | 259.00 | 265.00 | 20.879 | 3,215,466 |
| 2022-06-17 | 276.00 | 277.00 | 270.00 | 270.00 | 21.272 | 2,164,456 |
| 2022-06-16 | 278.50 | 283.50 | 277.50 | 277.50 | 21.863 | 1,456,845 |
| 2022-06-15 | 273.50 | 283.00 | 270.50 | 279.50 | 22.021 | 3,142,624 |
| 2022-06-14 | 278.50 | 278.50 | 266.00 | 273.50 | 21.548 | 3,277,902 |
| 2022-06-13 | 284.50 | 284.50 | 275.50 | 279.00 | 21.982 | 3,506,835 |
| 2022-06-10 | 290.00 | 290.00 | 287.00 | 288.00 | 22.691 | 1,612,936 |
| 2022-06-09 | 293.00 | 293.00 | 288.00 | 289.50 | 22.809 | 1,914,711 |
| 2022-06-08 | 291.00 | 294.00 | 290.50 | 293.50 | 23.124 | 1,935,523 |
| 2022-06-07 | 293.00 | 293.50 | 290.00 | 290.00 | 22.848 | 1,800,244 |
| 2022-06-06 | 294.00 | 299.00 | 292.00 | 293.50 | 23.124 | 1,436,033 |
| 2022-06-02 | 291.00 | 296.50 | 291.00 | 293.50 | 23.124 | 1,935,523 |
| 2022-06-01 | 290.00 | 294.00 | 289.00 | 291.00 | 22.927 | 2,351,765 |
| 2022-05-31 | 287.50 | 294.50 | 287.00 | 287.00 | 22.612 | 3,080,187 |
| 2022-05-30 | 289.00 | 290.00 | 286.00 | 287.00 | 22.612 | 1,300,755 |
| 2022-05-27 | 291.00 | 291.00 | 287.00 | 287.50 | 22.651 | 1,696,184 |
| 2022-05-26 | 294.00 | 294.00 | 289.00 | 290.00 | 22.848 | 842,889 |
| 2022-05-25 | 289.00 | 296.50 | 287.00 | 294.00 | 23.163 | 1,155,070 |
| 2022-05-24 | 300.00 | 306.00 | 285.50 | 287.00 | 22.612 | 1,196,694 |
| 2022-05-23 | 300.00 | 300.00 | 295.00 | 297.00 | 23.400 | 853,295 |
| 2022-05-20 | 303.50 | 305.50 | 296.50 | 300.50 | 23.675 | 2,185,268 |
| 2022-05-19 | 296.00 | 296.00 | 289.00 | 294.50 | 23.203 | 1,217,506 |
| 2022-05-18 | 294.00 | 300.00 | 294.00 | 300.00 | 23.636 | 2,643,134 |
| 2022-05-17 | 278.50 | 291.50 | 278.50 | 291.50 | 22.966 | 4,058,355 |
| 2022-05-16 | 287.00 | 288.50 | 278.00 | 278.00 | 21.903 | 3,225,872 |
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.