Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 293.00 | 293.00 | 286.50 | 287.00 | 22.612 | 2,955,315 |
| 2022-05-12 | 295.00 | 301.00 | 287.50 | 290.50 | 22.888 | 2,154,050 |
| 2022-05-11 | 317.00 | 317.00 | 295.00 | 295.50 | 23.282 | 1,977,147 |
| 2022-05-10 | 309.50 | 311.00 | 306.00 | 310.00 | 24.424 | 1,945,929 |
| 2022-05-09 | 312.50 | 312.50 | 306.50 | 309.50 | 24.384 | 998,979 |
| 2022-05-06 | 313.50 | 313.50 | 305.50 | 312.50 | 24.621 | 905,325 |
| 2022-05-05 | 311.00 | 315.50 | 310.50 | 313.50 | 24.700 | 874,107 |
| 2022-05-04 | 312.00 | 318.00 | 307.00 | 308.00 | 24.266 | 1,623,342 |
| 2022-05-03 | 320.00 | 320.00 | 312.50 | 314.50 | 24.778 | 978,167 |
| 2022-04-29 | 310.00 | 322.50 | 310.00 | 316.00 | 24.897 | 2,497,449 |
| 2022-04-28 | 319.50 | 320.00 | 304.00 | 304.00 | 23.951 | 3,860,640 |
| 2022-04-27 | 340.00 | 347.50 | 319.50 | 321.00 | 25.291 | 3,184,248 |
| 2022-04-26 | 372.00 | 372.50 | 353.50 | 355.00 | 27.969 | 3,839,828 |
| 2022-04-25 | 389.50 | 389.50 | 383.00 | 384.00 | 30.254 | 530,708 |
| 2022-04-22 | 380.50 | 394.00 | 380.50 | 389.50 | 30.687 | 863,701 |
| 2022-04-21 | 380.00 | 383.50 | 379.00 | 380.50 | 29.978 | 478,677 |
| 2022-04-20 | 379.50 | 382.00 | 374.50 | 380.00 | 29.939 | 738,828 |
| 2022-04-19 | 376.00 | 376.00 | 366.00 | 369.00 | 29.072 | 416,241 |
| 2022-04-18 | 349.00 | 375.00 | 349.00 | 375.00 | 29.545 | 551,520 |
| 2022-04-15 | 350.00 | 350.00 | 340.00 | 349.00 | 27.497 | 1,373,597 |
| 2022-04-14 | 351.00 | 351.00 | 346.00 | 349.00 | 27.497 | 863,701 |
| 2022-04-13 | 358.00 | 358.00 | 349.50 | 350.50 | 27.615 | 967,761 |
| 2022-04-12 | 355.00 | 358.00 | 353.00 | 355.00 | 27.969 | 780,453 |
| 2022-04-11 | 375.50 | 375.50 | 361.00 | 362.00 | 28.521 | 946,949 |
| 2022-04-08 | 382.50 | 383.00 | 379.00 | 379.50 | 29.900 | 572,332 |
| 2022-04-07 | 389.50 | 389.50 | 382.00 | 382.00 | 30.096 | 176,902 |
| 2022-04-06 | 382.50 | 388.50 | 382.00 | 388.50 | 30.609 | 416,241 |
| 2022-04-01 | 391.50 | 391.50 | 381.50 | 386.00 | 30.412 | 1,134,258 |
| 2022-03-31 | 399.50 | 399.50 | 389.00 | 389.00 | 30.648 | 853,295 |
| 2022-03-30 | 398.00 | 400.00 | 397.50 | 398.00 | 31.357 | 239,338 |
| 2022-03-29 | 402.00 | 402.50 | 394.50 | 398.00 | 31.357 | 468,271 |
| 2022-03-28 | 399.50 | 399.50 | 394.50 | 397.50 | 31.318 | 426,647 |
| 2022-03-25 | 402.50 | 402.50 | 399.00 | 399.50 | 31.475 | 405,835 |
| 2022-03-24 | 403.00 | 404.00 | 402.50 | 402.50 | 31.712 | 249,744 |
| 2022-03-23 | 401.00 | 405.50 | 399.00 | 405.00 | 31.909 | 676,392 |
| 2022-03-22 | 392.50 | 399.50 | 392.00 | 396.50 | 31.239 | 957,355 |
| 2022-03-21 | 388.00 | 394.00 | 388.00 | 388.00 | 30.569 | 884,513 |
| 2022-03-18 | 390.50 | 393.00 | 387.00 | 388.00 | 30.569 | 967,761 |
| 2022-03-17 | 399.00 | 403.00 | 390.50 | 390.50 | 30.766 | 915,731 |
| 2022-03-16 | 387.00 | 398.00 | 387.00 | 393.00 | 30.963 | 946,949 |
| 2022-03-15 | 384.50 | 388.00 | 382.50 | 386.50 | 30.451 | 509,895 |
| 2022-03-14 | 389.00 | 391.00 | 385.00 | 385.00 | 30.333 | 894,919 |
| 2022-03-11 | 389.00 | 394.00 | 388.00 | 388.00 | 30.569 | 613,956 |
| 2022-03-10 | 387.00 | 394.00 | 387.00 | 392.00 | 30.884 | 811,671 |
| 2022-03-09 | 385.00 | 394.00 | 382.00 | 382.00 | 30.096 | 1,092,634 |
| 2022-03-08 | 388.00 | 392.00 | 381.00 | 385.50 | 30.372 | 1,696,184 |
| 2022-03-07 | 400.50 | 400.50 | 387.50 | 388.00 | 30.569 | 1,602,530 |
| 2022-03-04 | 401.00 | 404.50 | 398.00 | 403.00 | 31.751 | 1,467,251 |
| 2022-03-03 | 408.00 | 408.50 | 402.50 | 403.00 | 31.751 | 811,671 |
| 2022-03-02 | 406.50 | 410.00 | 403.00 | 408.00 | 32.145 | 957,355 |
| 2022-03-01 | 407.00 | 415.00 | 398.50 | 415.00 | 32.696 | 1,311,161 |
| 2022-02-25 | 408.00 | 412.50 | 404.50 | 405.00 | 31.909 | 863,701 |
| 2022-02-24 | 409.00 | 412.00 | 406.50 | 408.00 | 32.145 | 1,394,409 |
| 2022-02-23 | 404.50 | 410.00 | 403.50 | 408.00 | 32.145 | 1,540,093 |
| 2022-02-22 | 403.50 | 406.50 | 400.00 | 403.50 | 31.790 | 2,892,879 |
| 2022-02-21 | 411.50 | 411.50 | 402.50 | 403.00 | 31.751 | 1,560,906 |
| 2022-02-18 | 415.00 | 415.00 | 410.00 | 412.50 | 32.499 | 884,513 |
| 2022-02-17 | 413.50 | 418.00 | 412.00 | 418.00 | 32.933 | 811,671 |
| 2022-02-16 | 413.00 | 418.00 | 413.00 | 413.50 | 32.578 | 718,016 |
| 2022-02-15 | 419.50 | 419.50 | 410.50 | 411.50 | 32.421 | 1,144,664 |
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.