Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 536.00 | 540.00 | 533.00 | 540.00 | 51.966 | 1,735,100 |
| 2026-04-23 | 548.00 | 548.00 | 526.00 | 530.00 | 51.004 | 3,344,140 |
| 2026-04-22 | 543.00 | 551.00 | 539.00 | 549.00 | 52.832 | 8,051,690 |
| 2026-04-21 | 520.00 | 544.00 | 518.00 | 543.00 | 52.255 | 6,692,110 |
| 2026-04-20 | 514.00 | 519.00 | 509.00 | 519.00 | 49.945 | 5,229,030 |
| 2026-04-17 | 501.00 | 511.00 | 501.00 | 510.00 | 49.079 | 3,967,880 |
| 2026-04-16 | 502.00 | 505.00 | 500.00 | 501.00 | 48.213 | 2,392,100 |
| 2026-04-15 | 503.00 | 503.00 | 499.00 | 502.00 | 48.309 | 1,921,080 |
| 2026-04-14 | 505.00 | 505.00 | 500.00 | 503.00 | 48.405 | 1,651,150 |
| 2026-04-13 | 505.00 | 507.00 | 501.00 | 505.00 | 48.598 | 2,643,420 |
| 2026-04-10 | 509.00 | 509.00 | 500.00 | 503.00 | 48.405 | 1,445,620 |
| 2026-04-09 | 506.00 | 511.00 | 502.00 | 509.00 | 48.983 | 1,613,910 |
| 2026-04-08 | 509.00 | 509.00 | 499.00 | 506.00 | 48.694 | 1,885,570 |
| 2026-04-07 | 503.00 | 508.00 | 499.00 | 505.00 | 48.598 | 1,541,850 |
| 2026-04-02 | 503.00 | 507.00 | 497.50 | 497.50 | 47.876 | 1,909,040 |
| 2026-04-01 | 501.00 | 510.00 | 494.50 | 505.00 | 48.598 | 5,464,690 |
| 2026-03-31 | 490.00 | 495.00 | 487.00 | 493.50 | 47.491 | 5,318,060 |
| 2026-03-30 | 505.00 | 506.00 | 498.00 | 499.00 | 48.021 | 2,096,360 |
| 2026-03-27 | 508.00 | 511.00 | 507.00 | 508.00 | 48.887 | 1,182,510 |
| 2026-03-26 | 518.00 | 518.00 | 510.00 | 512.00 | 49.272 | 1,534,730 |
| 2026-03-25 | 515.00 | 520.00 | 512.00 | 518.00 | 49.849 | 3,192,610 |
| 2026-03-24 | 511.00 | 517.00 | 510.00 | 514.00 | 49.464 | 2,654,530 |
| 2026-03-23 | 504.00 | 515.00 | 502.00 | 513.00 | 49.368 | 2,996,280 |
| 2026-03-20 | 517.00 | 523.00 | 504.00 | 511.00 | 49.175 | 5,864,820 |
| 2026-03-19 | 501.00 | 516.00 | 500.00 | 514.00 | 49.464 | 4,474,350 |
| 2026-03-18 | 516.00 | 520.00 | 506.00 | 510.00 | 49.079 | 2,508,000 |
| 2026-03-17 | 510.00 | 524.00 | 510.00 | 514.00 | 49.464 | 5,505,380 |
| 2026-03-16 | 503.00 | 512.00 | 503.00 | 509.00 | 48.983 | 5,165,350 |
| 2026-03-13 | 500.00 | 508.00 | 498.00 | 506.00 | 48.694 | 3,049,660 |
| 2026-03-12 | 500.00 | 508.00 | 496.00 | 499.50 | 48.069 | 7,437,840 |
| 2026-03-11 | 498.50 | 504.00 | 493.00 | 500.00 | 48.117 | 3,447,960 |
| 2026-03-10 | 500.00 | 501.00 | 493.50 | 497.00 | 47.828 | 3,499,840 |
| 2026-03-09 | 498.50 | 508.00 | 493.00 | 493.00 | 47.443 | 5,714,520 |
| 2026-03-06 | 499.00 | 505.00 | 496.00 | 502.00 | 48.309 | 3,367,730 |
| 2026-03-05 | 493.00 | 506.00 | 493.00 | 500.00 | 48.117 | 6,923,700 |
| 2026-03-04 | 489.50 | 493.00 | 479.50 | 490.00 | 47.154 | 6,990,730 |
| 2026-03-03 | 495.50 | 499.00 | 490.00 | 495.50 | 47.684 | 9,000,200 |
| 2026-03-02 | 499.50 | 510.00 | 492.00 | 501.00 | 48.213 | 6,959,290 |
| 2026-02-26 | 506.00 | 512.00 | 503.00 | 506.00 | 48.694 | 8,626,350 |
| 2026-02-25 | 488.50 | 504.00 | 487.00 | 504.00 | 48.502 | 18,879,740 |
| 2026-02-24 | 482.00 | 498.00 | 472.00 | 480.00 | 46.192 | 22,795,580 |
| 2026-02-23 | 441.00 | 459.00 | 441.00 | 458.00 | 44.075 | 6,010,730 |
| 2026-02-11 | 439.50 | 449.50 | 439.50 | 445.50 | 42.872 | 5,404,100 |
| 2026-02-10 | 438.00 | 444.50 | 435.00 | 439.50 | 42.295 | 3,472,410 |
| 2026-02-09 | 426.50 | 436.50 | 424.00 | 436.50 | 42.006 | 3,862,460 |
| 2026-02-06 | 430.50 | 434.50 | 424.50 | 426.50 | 41.044 | 2,071,650 |
| 2026-02-05 | 428.50 | 436.50 | 425.00 | 433.50 | 41.717 | 5,975,450 |
| 2026-02-04 | 414.00 | 425.50 | 412.00 | 425.00 | 40.899 | 6,018,840 |
| 2026-02-03 | 400.00 | 412.00 | 400.00 | 411.00 | 39.552 | 3,343,560 |
| 2026-02-02 | 395.00 | 400.50 | 393.00 | 399.50 | 38.445 | 1,512,240 |
| 2026-01-30 | 404.50 | 404.50 | 396.00 | 396.00 | 38.108 | 2,723,580 |
| 2026-01-29 | 404.00 | 405.50 | 396.50 | 402.50 | 38.734 | 2,644,650 |
| 2026-01-28 | 396.00 | 405.00 | 392.50 | 404.00 | 38.878 | 3,576,370 |
| 2026-01-27 | 397.50 | 397.50 | 392.50 | 394.00 | 37.916 | 2,703,870 |
| 2026-01-26 | 401.50 | 401.50 | 393.50 | 397.00 | 38.205 | 3,432,420 |
| 2026-01-23 | 404.00 | 405.50 | 398.50 | 400.50 | 38.542 | 3,017,960 |
| 2026-01-22 | 407.00 | 408.00 | 399.00 | 402.00 | 38.686 | 4,575,530 |
| 2026-01-21 | 412.00 | 412.00 | 403.50 | 405.50 | 39.023 | 4,123,500 |
| 2026-01-20 | 422.00 | 422.00 | 412.50 | 412.50 | 39.696 | 3,751,110 |
| 2026-01-19 | 427.00 | 427.00 | 420.00 | 420.00 | 40.418 | 3,668,810 |
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.