Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 611.00 | 635.00 | 611.00 | 633.00 | 63.300 | 3,875,330 |
| 2026-07-20 | 617.00 | 627.00 | 601.00 | 611.00 | 61.100 | 3,862,800 |
| 2026-07-17 | 623.00 | 632.00 | 610.00 | 615.00 | 61.500 | 10,211,660 |
| 2026-07-16 | 652.00 | 658.00 | 622.00 | 623.00 | 62.300 | 9,759,460 |
| 2026-07-15 | 664.00 | 681.00 | 655.00 | 677.00 | 65.150 | 6,259,150 |
| 2026-07-14 | 665.00 | 668.00 | 645.00 | 656.00 | 63.129 | 5,666,590 |
| 2026-07-13 | 706.00 | 708.00 | 669.00 | 669.00 | 64.380 | 10,360,520 |
| 2026-07-10 | 720.00 | 720.00 | 720.00 | 720.00 | 69.288 | 0 |
| 2026-07-09 | 717.00 | 725.00 | 706.00 | 720.00 | 69.288 | 2,950,380 |
| 2026-07-08 | 726.00 | 727.00 | 704.00 | 717.00 | 68.999 | 4,932,690 |
| 2026-07-07 | 740.00 | 748.00 | 723.00 | 725.00 | 69.769 | 5,881,740 |
| 2026-07-06 | 730.00 | 767.00 | 730.00 | 737.00 | 70.924 | 8,342,910 |
| 2026-07-03 | 710.00 | 736.00 | 710.00 | 721.00 | 69.384 | 7,956,220 |
| 2026-07-02 | 682.00 | 716.00 | 681.00 | 699.00 | 67.267 | 6,945,720 |
| 2026-07-01 | 671.00 | 689.00 | 651.00 | 682.00 | 65.631 | 6,207,630 |
| 2026-06-30 | 675.00 | 680.00 | 653.00 | 667.00 | 64.188 | 6,309,280 |
| 2026-06-29 | 629.00 | 655.00 | 629.00 | 638.00 | 61.397 | 4,695,980 |
| 2026-06-26 | 654.00 | 660.00 | 634.00 | 636.00 | 61.204 | 3,390,010 |
| 2026-06-25 | 665.00 | 681.00 | 660.00 | 660.00 | 63.514 | 3,763,490 |
| 2026-06-24 | 668.00 | 688.00 | 653.00 | 658.00 | 63.322 | 8,779,990 |
| 2026-06-23 | 640.00 | 666.00 | 638.00 | 666.00 | 64.091 | 5,911,650 |
| 2026-06-22 | 625.00 | 644.00 | 625.00 | 636.00 | 61.204 | 2,631,840 |
| 2026-06-18 | 618.00 | 627.00 | 616.00 | 625.00 | 60.146 | 1,521,920 |
| 2026-06-17 | 612.00 | 631.00 | 612.00 | 618.00 | 59.472 | 2,249,310 |
| 2026-06-16 | 634.00 | 634.00 | 623.00 | 625.00 | 60.146 | 1,627,650 |
| 2026-06-15 | 646.00 | 648.00 | 629.00 | 635.00 | 61.108 | 2,890,740 |
| 2026-06-12 | 640.00 | 664.00 | 634.00 | 647.00 | 62.263 | 11,432,190 |
| 2026-06-11 | 615.00 | 625.00 | 610.00 | 625.00 | 60.146 | 6,605,450 |
| 2026-06-10 | 625.00 | 631.00 | 597.00 | 602.00 | 57.933 | 6,260,750 |
| 2026-06-09 | 587.00 | 623.00 | 587.00 | 622.00 | 59.857 | 8,314,360 |
| 2026-06-08 | 566.00 | 586.00 | 561.00 | 582.00 | 56.008 | 6,873,500 |
| 2026-06-05 | 587.00 | 590.00 | 572.00 | 577.00 | 55.527 | 3,853,880 |
| 2026-06-04 | 569.00 | 584.00 | 569.00 | 582.00 | 56.008 | 2,897,310 |
| 2026-06-03 | 568.00 | 575.00 | 560.00 | 571.00 | 54.949 | 2,715,120 |
| 2026-06-02 | 570.00 | 572.00 | 564.00 | 568.00 | 54.661 | 1,431,450 |
| 2026-06-01 | 571.00 | 575.00 | 564.00 | 569.00 | 54.757 | 2,110,700 |
| 2026-05-29 | 558.00 | 575.00 | 558.00 | 575.00 | 55.334 | 3,573,820 |
| 2026-05-28 | 555.00 | 563.00 | 552.00 | 557.00 | 53.602 | 1,848,090 |
| 2026-05-27 | 552.00 | 563.00 | 540.00 | 557.00 | 53.602 | 4,186,160 |
| 2026-05-26 | 559.00 | 559.00 | 552.00 | 552.00 | 53.121 | 1,905,240 |
| 2026-05-25 | 568.00 | 571.00 | 553.00 | 559.00 | 53.795 | 5,453,630 |
| 2026-05-22 | 564.00 | 572.00 | 555.00 | 568.00 | 54.661 | 3,365,290 |
| 2026-05-21 | 566.00 | 566.00 | 550.00 | 560.00 | 53.891 | 4,466,990 |
| 2026-05-20 | 555.00 | 571.00 | 555.00 | 557.00 | 53.602 | 4,371,310 |
| 2026-05-19 | 550.00 | 570.00 | 544.00 | 553.00 | 53.217 | 3,963,390 |
| 2026-05-18 | 540.00 | 551.00 | 533.00 | 536.00 | 51.581 | 4,718,570 |
| 2026-05-15 | 550.00 | 558.00 | 535.00 | 546.00 | 52.543 | 7,053,030 |
| 2026-05-14 | 562.00 | 568.00 | 553.00 | 553.00 | 53.217 | 2,276,990 |
| 2026-05-13 | 560.00 | 568.00 | 552.00 | 562.00 | 54.083 | 3,021,610 |
| 2026-05-12 | 576.00 | 577.00 | 559.00 | 561.00 | 53.987 | 2,486,740 |
| 2026-05-11 | 589.00 | 589.00 | 572.00 | 577.00 | 55.527 | 2,647,010 |
| 2026-05-08 | 587.00 | 590.00 | 582.00 | 589.00 | 56.682 | 1,386,350 |
| 2026-05-07 | 600.00 | 602.00 | 584.00 | 587.00 | 56.489 | 3,040,070 |
| 2026-05-06 | 575.00 | 602.00 | 575.00 | 598.00 | 57.548 | 6,380,540 |
| 2026-05-05 | 574.00 | 578.00 | 564.00 | 570.00 | 54.853 | 4,563,620 |
| 2026-05-04 | 575.00 | 584.00 | 563.00 | 574.00 | 55.238 | 4,299,080 |
| 2026-04-30 | 557.00 | 590.00 | 552.00 | 575.00 | 55.334 | 7,725,720 |
| 2026-04-29 | 544.00 | 560.00 | 541.00 | 557.00 | 53.602 | 6,280,030 |
| 2026-04-28 | 532.00 | 553.00 | 522.00 | 544.00 | 52.351 | 14,539,610 |
| 2026-04-27 | 530.00 | 542.00 | 517.00 | 522.00 | 50.234 | 4,246,140 |
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.