Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 433.50 | 433.50 | 427.00 | 427.50 | 41.140 | 5,111,800 |
| 2026-01-15 | 438.50 | 438.50 | 433.50 | 435.50 | 41.910 | 903,660 |
| 2026-01-14 | 439.50 | 439.50 | 435.50 | 437.00 | 42.054 | 1,264,050 |
| 2026-01-13 | 440.00 | 443.50 | 435.00 | 437.00 | 42.054 | 1,082,140 |
| 2026-01-12 | 438.50 | 442.00 | 438.50 | 440.00 | 42.343 | 638,090 |
| 2026-01-09 | 443.50 | 445.00 | 437.00 | 438.00 | 42.150 | 1,532,910 |
| 2026-01-08 | 445.50 | 447.00 | 443.50 | 443.50 | 42.680 | 517,700 |
| 2026-01-07 | 443.00 | 449.00 | 438.50 | 449.00 | 43.209 | 2,866,550 |
| 2026-01-06 | 443.50 | 448.50 | 442.00 | 442.00 | 42.535 | 1,843,170 |
| 2026-01-05 | 446.00 | 450.00 | 443.00 | 443.00 | 42.631 | 2,644,560 |
| 2026-01-02 | 439.50 | 446.50 | 439.50 | 446.00 | 42.920 | 2,311,110 |
| 2025-12-31 | 438.00 | 442.00 | 437.50 | 439.50 | 42.295 | 871,110 |
| 2025-12-30 | 439.50 | 439.50 | 437.00 | 437.00 | 42.054 | 534,350 |
| 2025-12-29 | 439.00 | 442.50 | 439.00 | 439.50 | 42.295 | 903,570 |
| 2025-12-26 | 437.00 | 440.00 | 437.00 | 440.00 | 42.343 | 561,710 |
| 2025-12-24 | 437.00 | 438.50 | 436.50 | 437.50 | 42.102 | 1,452,910 |
| 2025-12-23 | 437.00 | 440.00 | 435.50 | 440.00 | 42.343 | 1,035,680 |
| 2025-12-22 | 436.00 | 438.00 | 436.00 | 437.50 | 42.102 | 443,330 |
| 2025-12-19 | 435.50 | 438.00 | 433.00 | 433.00 | 41.669 | 922,870 |
| 2025-12-18 | 433.00 | 436.00 | 431.50 | 435.00 | 41.862 | 501,930 |
| 2025-12-17 | 437.00 | 437.00 | 435.00 | 435.00 | 41.862 | 783,720 |
| 2025-12-16 | 435.50 | 437.00 | 433.00 | 436.00 | 41.958 | 472,410 |
| 2025-12-15 | 434.50 | 438.00 | 434.50 | 435.00 | 41.862 | 443,510 |
| 2025-12-12 | 442.50 | 442.50 | 436.00 | 436.00 | 41.958 | 1,231,920 |
| 2025-12-11 | 445.50 | 448.50 | 441.00 | 441.00 | 42.439 | 1,863,610 |
| 2025-12-10 | 440.50 | 447.50 | 440.50 | 445.50 | 42.872 | 1,801,920 |
| 2025-12-09 | 440.50 | 442.50 | 438.00 | 442.00 | 42.535 | 1,242,800 |
| 2025-12-08 | 437.50 | 441.00 | 436.50 | 440.50 | 42.391 | 902,800 |
| 2025-12-05 | 436.00 | 438.00 | 433.50 | 438.00 | 42.150 | 1,142,730 |
| 2025-12-04 | 437.50 | 437.50 | 431.00 | 433.00 | 41.669 | 3,032,620 |
| 2025-12-03 | 439.50 | 439.50 | 436.00 | 438.00 | 42.150 | 1,191,050 |
| 2025-12-02 | 437.00 | 439.50 | 437.00 | 437.00 | 42.054 | 1,423,960 |
| 2025-12-01 | 441.00 | 441.50 | 436.50 | 437.00 | 42.054 | 1,073,540 |
| 2025-11-28 | 437.00 | 442.00 | 437.00 | 439.00 | 42.247 | 450,730 |
| 2025-11-27 | 437.50 | 438.50 | 434.50 | 438.50 | 42.198 | 1,442,410 |
| 2025-11-26 | 438.00 | 441.00 | 437.00 | 437.50 | 42.102 | 890,650 |
| 2025-11-25 | 440.00 | 440.00 | 433.00 | 435.50 | 41.910 | 2,304,770 |
| 2025-11-24 | 435.00 | 440.00 | 435.00 | 440.00 | 42.343 | 2,741,490 |
| 2025-11-21 | 433.00 | 433.00 | 429.00 | 432.00 | 41.573 | 3,490,850 |
| 2025-11-20 | 439.50 | 439.50 | 435.50 | 435.50 | 41.910 | 1,430,020 |
| 2025-11-19 | 438.00 | 441.50 | 435.50 | 438.00 | 42.150 | 2,546,490 |
| 2025-11-18 | 440.50 | 441.00 | 436.00 | 436.00 | 41.958 | 2,546,460 |
| 2025-11-17 | 444.50 | 445.50 | 440.50 | 440.50 | 42.391 | 1,681,040 |
| 2025-11-14 | 445.50 | 446.00 | 444.50 | 445.50 | 42.872 | 492,160 |
| 2025-11-13 | 449.00 | 450.00 | 445.50 | 446.00 | 42.920 | 1,643,950 |
| 2025-11-12 | 451.50 | 452.00 | 448.50 | 448.50 | 43.161 | 1,381,220 |
| 2025-11-11 | 458.00 | 458.00 | 450.50 | 451.50 | 43.449 | 1,102,560 |
| 2025-11-10 | 454.00 | 454.00 | 449.00 | 451.50 | 43.449 | 2,208,130 |
| 2025-11-07 | 453.00 | 454.50 | 451.50 | 454.00 | 43.690 | 1,022,050 |
| 2025-11-06 | 466.50 | 466.50 | 452.00 | 457.00 | 43.979 | 1,707,230 |
| 2025-11-05 | 459.50 | 463.00 | 456.00 | 463.00 | 44.556 | 2,293,330 |
| 2025-11-04 | 460.00 | 460.00 | 454.00 | 455.00 | 43.786 | 1,991,290 |
| 2025-11-03 | 457.00 | 464.00 | 455.50 | 459.00 | 44.171 | 1,491,770 |
| 2025-10-31 | 466.00 | 466.00 | 454.50 | 454.50 | 43.738 | 2,902,600 |
| 2025-10-30 | 465.50 | 466.00 | 460.00 | 463.00 | 44.556 | 3,635,110 |
| 2025-10-29 | 465.00 | 468.50 | 463.00 | 465.00 | 44.749 | 3,758,880 |
| 2025-10-28 | 452.00 | 469.00 | 452.00 | 463.50 | 44.604 | 7,866,270 |
| 2025-10-27 | 442.00 | 442.00 | 439.00 | 440.00 | 42.343 | 1,194,910 |
| 2025-10-23 | 439.00 | 443.00 | 438.00 | 440.00 | 42.343 | 1,383,340 |
| 2025-10-22 | 441.00 | 442.50 | 439.00 | 441.00 | 42.439 | 766,760 |
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.