Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 418.00 | 420.00 | 412.00 | 415.00 | 32.696 | 541,114 |
| 2022-02-11 | 416.00 | 420.50 | 415.00 | 418.00 | 32.933 | 312,181 |
| 2022-02-10 | 422.50 | 422.50 | 417.00 | 417.00 | 32.854 | 613,956 |
| 2022-02-09 | 423.50 | 423.50 | 419.50 | 420.00 | 33.090 | 634,768 |
| 2022-02-08 | 423.00 | 423.50 | 416.50 | 421.00 | 33.169 | 749,234 |
| 2022-02-07 | 424.00 | 424.00 | 418.00 | 418.00 | 32.933 | 697,204 |
| 2022-01-26 | 425.00 | 426.00 | 417.00 | 421.00 | 33.169 | 915,731 |
| 2022-01-25 | 429.50 | 435.50 | 423.00 | 426.00 | 33.563 | 1,040,604 |
| 2022-01-24 | 430.00 | 430.00 | 416.00 | 425.00 | 33.484 | 1,196,694 |
| 2022-01-21 | 445.00 | 445.50 | 432.00 | 432.00 | 34.036 | 634,768 |
| 2022-01-20 | 435.50 | 440.00 | 433.50 | 440.00 | 34.666 | 718,016 |
| 2022-01-19 | 446.50 | 446.50 | 435.00 | 435.50 | 34.312 | 874,107 |
| 2022-01-18 | 447.00 | 447.00 | 442.50 | 446.50 | 35.178 | 1,415,221 |
| 2022-01-17 | 446.00 | 447.50 | 439.00 | 441.00 | 34.745 | 1,113,446 |
| 2022-01-14 | 440.50 | 448.00 | 430.50 | 446.00 | 35.139 | 2,081,208 |
| 2022-01-13 | 432.00 | 448.00 | 428.00 | 443.00 | 34.902 | 4,089,573 |
| 2022-01-12 | 430.00 | 430.00 | 425.00 | 430.00 | 33.878 | 894,919 |
| 2022-01-11 | 418.50 | 427.50 | 418.50 | 426.50 | 33.603 | 1,571,312 |
| 2022-01-10 | 418.50 | 421.50 | 413.00 | 418.50 | 32.972 | 2,528,667 |
| 2022-01-07 | 424.00 | 424.00 | 417.00 | 418.00 | 32.933 | 801,265 |
| 2022-01-06 | 427.00 | 427.00 | 417.50 | 418.00 | 32.933 | 2,788,818 |
| 2022-01-05 | 428.00 | 437.50 | 425.00 | 429.00 | 33.800 | 2,903,285 |
| 2022-01-04 | 421.00 | 430.00 | 421.00 | 428.00 | 33.721 | 1,134,258 |
| 2022-01-03 | 422.00 | 426.50 | 420.00 | 421.00 | 33.169 | 1,321,567 |
| 2021-12-30 | 441.00 | 441.00 | 423.00 | 423.50 | 33.366 | 3,704,550 |
| 2021-12-29 | 441.00 | 441.50 | 434.50 | 441.00 | 34.745 | 1,165,476 |
| 2021-12-28 | 420.00 | 442.50 | 420.00 | 439.00 | 34.587 | 6,399,714 |
| 2021-12-27 | 425.00 | 425.00 | 410.00 | 417.00 | 32.854 | 4,141,603 |
| 2021-12-24 | 435.50 | 435.50 | 428.00 | 430.50 | 33.918 | 2,507,855 |
| 2021-12-23 | 447.00 | 447.00 | 440.00 | 441.00 | 34.745 | 863,701 |
| 2021-12-22 | 443.50 | 445.00 | 443.00 | 443.50 | 34.942 | 582,738 |
| 2021-12-21 | 450.50 | 450.50 | 436.50 | 441.50 | 34.784 | 2,206,080 |
| 2021-12-20 | 456.50 | 457.50 | 449.00 | 451.00 | 35.533 | 2,570,291 |
| 2021-12-17 | 463.00 | 470.50 | 455.00 | 455.00 | 35.848 | 4,412,161 |
| 2021-12-16 | 479.00 | 479.50 | 458.00 | 462.50 | 36.439 | 3,475,617 |
| 2021-12-15 | 485.00 | 485.00 | 477.00 | 479.00 | 37.739 | 905,325 |
| 2021-12-14 | 491.50 | 491.50 | 484.50 | 485.00 | 38.212 | 686,798 |
| 2021-12-13 | 493.00 | 494.50 | 490.50 | 491.50 | 38.724 | 686,798 |
| 2021-12-10 | 492.50 | 495.00 | 490.00 | 493.00 | 38.842 | 561,926 |
| 2021-12-09 | 488.50 | 491.50 | 488.50 | 489.00 | 38.527 | 520,302 |
| 2021-12-08 | 490.00 | 491.00 | 486.50 | 491.00 | 38.684 | 634,768 |
| 2021-12-07 | 488.00 | 491.00 | 486.00 | 490.00 | 38.605 | 416,241 |
| 2021-12-06 | 491.50 | 491.50 | 485.00 | 489.50 | 38.566 | 468,271 |
| 2021-12-03 | 492.50 | 493.50 | 487.50 | 491.50 | 38.724 | 582,738 |
| 2021-12-02 | 481.50 | 487.50 | 480.00 | 487.50 | 38.409 | 385,023 |
| 2021-12-01 | 485.00 | 487.50 | 482.00 | 484.00 | 38.133 | 499,489 |
| 2021-11-30 | 491.50 | 498.00 | 488.00 | 488.00 | 38.448 | 1,394,409 |
| 2021-11-29 | 504.00 | 504.00 | 491.00 | 491.00 | 38.684 | 1,446,439 |
| 2021-11-26 | 518.00 | 518.00 | 502.00 | 502.00 | 39.551 | 645,174 |
| 2021-11-25 | 508.00 | 520.00 | 507.00 | 518.00 | 40.812 | 1,238,318 |
| 2021-11-24 | 508.00 | 508.00 | 503.00 | 506.00 | 39.866 | 582,738 |
| 2021-11-23 | 510.00 | 510.00 | 503.00 | 503.00 | 39.630 | 301,775 |
| 2021-11-22 | 500.00 | 503.00 | 497.50 | 501.00 | 39.472 | 634,768 |
| 2021-11-19 | 506.00 | 507.00 | 501.00 | 501.00 | 39.472 | 457,865 |
| 2021-11-18 | 512.00 | 512.00 | 506.00 | 506.00 | 39.866 | 676,392 |
| 2021-11-17 | 516.00 | 516.00 | 509.00 | 512.00 | 40.339 | 520,302 |
| 2021-11-16 | 517.00 | 517.00 | 513.00 | 516.00 | 40.654 | 645,174 |
| 2021-11-15 | 511.00 | 516.00 | 505.00 | 515.00 | 40.575 | 1,123,852 |
| 2021-11-12 | 503.00 | 511.00 | 500.00 | 508.00 | 40.024 | 437,053 |
| 2021-11-11 | 515.00 | 517.00 | 508.00 | 508.00 | 40.024 | 978,167 |
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.