Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 442.00 | 443.00 | 440.50 | 443.00 | 42.631 | 1,004,620 |
| 2025-10-20 | 444.00 | 444.00 | 438.00 | 441.50 | 42.487 | 1,917,540 |
| 2025-10-17 | 440.00 | 446.00 | 440.00 | 440.00 | 42.343 | 2,635,030 |
| 2025-10-16 | 445.50 | 445.50 | 438.50 | 439.00 | 42.247 | 4,077,960 |
| 2025-10-15 | 447.50 | 448.50 | 445.00 | 445.00 | 42.824 | 1,334,000 |
| 2025-10-14 | 454.50 | 456.00 | 447.00 | 447.00 | 43.016 | 1,883,170 |
| 2025-10-13 | 451.50 | 455.00 | 447.00 | 454.50 | 43.738 | 1,425,160 |
| 2025-10-09 | 454.00 | 459.00 | 451.50 | 452.50 | 43.546 | 1,650,320 |
| 2025-10-08 | 455.00 | 455.00 | 453.00 | 454.50 | 43.738 | 791,080 |
| 2025-10-07 | 453.50 | 456.00 | 453.00 | 454.50 | 43.738 | 1,312,900 |
| 2025-10-03 | 460.50 | 460.50 | 454.00 | 454.50 | 43.738 | 1,691,100 |
| 2025-10-02 | 465.50 | 465.50 | 457.50 | 460.50 | 44.316 | 1,015,500 |
| 2025-10-01 | 469.00 | 469.00 | 459.00 | 462.00 | 44.460 | 1,733,620 |
| 2025-09-30 | 464.50 | 469.50 | 464.50 | 469.00 | 45.134 | 3,120,100 |
| 2025-09-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 962,333.83 | 0 |
| 2025-09-26 | 461.00 | 462.50 | 458.00 | 461.00 | 44.364 | 2,364,670 |
| 2025-09-25 | 465.00 | 466.00 | 462.50 | 463.50 | 44.604 | 931,000 |
| 2025-09-24 | 465.50 | 467.00 | 462.00 | 465.00 | 44.749 | 1,361,460 |
| 2025-09-23 | 465.00 | 465.00 | 462.50 | 463.50 | 44.604 | 1,326,480 |
| 2025-09-22 | 460.00 | 467.00 | 459.50 | 462.50 | 44.508 | 3,154,320 |
| 2025-09-19 | 455.50 | 460.00 | 455.50 | 460.00 | 44.267 | 3,587,200 |
| 2025-09-18 | 453.00 | 457.50 | 451.00 | 455.50 | 43.834 | 3,199,360 |
| 2025-09-17 | 452.50 | 454.50 | 447.50 | 449.00 | 43.209 | 3,662,520 |
| 2025-09-16 | 450.00 | 452.00 | 447.00 | 450.00 | 43.305 | 3,184,740 |
| 2025-09-15 | 453.00 | 453.00 | 447.50 | 450.00 | 43.305 | 2,466,820 |
| 2025-09-12 | 450.50 | 453.00 | 450.00 | 451.50 | 43.449 | 2,913,390 |
| 2025-09-11 | 458.50 | 459.00 | 450.50 | 450.50 | 43.353 | 4,153,200 |
| 2025-09-10 | 458.50 | 459.00 | 454.50 | 455.50 | 43.834 | 3,193,280 |
| 2025-09-09 | 461.00 | 461.00 | 457.50 | 457.50 | 44.027 | 2,107,410 |
| 2025-09-08 | 460.00 | 462.50 | 460.00 | 460.50 | 44.316 | 571,560 |
| 2025-09-05 | 461.50 | 462.00 | 459.50 | 460.00 | 44.267 | 901,270 |
| 2025-09-04 | 462.50 | 464.50 | 462.00 | 462.00 | 44.460 | 852,770 |
| 2025-09-03 | 460.50 | 463.50 | 460.50 | 463.50 | 44.604 | 352,280 |
| 2025-09-02 | 464.00 | 465.50 | 462.00 | 462.00 | 44.460 | 875,730 |
| 2025-09-01 | 471.50 | 471.50 | 463.00 | 463.00 | 44.556 | 1,405,190 |
| 2025-08-29 | 470.50 | 471.00 | 467.00 | 467.00 | 44.941 | 1,552,440 |
| 2025-08-28 | 458.50 | 472.00 | 458.50 | 469.00 | 45.134 | 2,843,830 |
| 2025-08-27 | 460.00 | 462.00 | 458.50 | 459.00 | 44.171 | 1,067,710 |
| 2025-08-26 | 460.00 | 461.00 | 458.50 | 461.00 | 44.364 | 923,990 |
| 2025-08-25 | 456.50 | 462.00 | 454.00 | 462.00 | 44.460 | 1,189,070 |
| 2025-08-22 | 457.50 | 459.00 | 456.00 | 456.00 | 43.882 | 1,338,570 |
| 2025-08-21 | 459.00 | 465.00 | 457.00 | 458.00 | 44.075 | 2,896,870 |
| 2025-08-20 | 463.50 | 463.50 | 460.00 | 460.00 | 44.267 | 2,086,210 |
| 2025-08-19 | 468.50 | 468.50 | 464.50 | 465.00 | 44.749 | 893,560 |
| 2025-08-18 | 468.00 | 470.00 | 466.50 | 466.50 | 44.893 | 663,520 |
| 2025-08-15 | 472.00 | 472.50 | 468.50 | 470.00 | 45.230 | 1,509,290 |
| 2025-08-14 | 466.50 | 474.50 | 466.50 | 472.00 | 45.422 | 2,262,420 |
| 2025-08-13 | 468.50 | 469.50 | 465.50 | 466.50 | 44.893 | 1,161,310 |
| 2025-08-12 | 463.00 | 469.00 | 463.00 | 468.00 | 45.037 | 1,200,750 |
| 2025-08-11 | 465.50 | 465.50 | 461.00 | 463.00 | 44.556 | 1,570,930 |
| 2025-08-08 | 465.50 | 467.00 | 464.00 | 467.00 | 44.941 | 1,510,140 |
| 2025-08-07 | 466.00 | 466.50 | 464.00 | 465.50 | 44.797 | 2,880,730 |
| 2025-08-06 | 466.00 | 468.50 | 465.50 | 466.00 | 44.845 | 1,983,350 |
| 2025-08-05 | 466.00 | 469.00 | 466.00 | 466.00 | 44.845 | 1,810,560 |
| 2025-08-04 | 463.50 | 467.50 | 462.50 | 466.00 | 44.845 | 2,201,320 |
| 2025-08-01 | 463.00 | 463.00 | 463.00 | 463.00 | 44.556 | 0 |
| 2025-07-31 | 465.00 | 465.50 | 459.50 | 463.00 | 44.556 | 3,427,080 |
| 2025-07-30 | 469.00 | 469.00 | 462.50 | 465.00 | 44.749 | 5,548,200 |
| 2025-07-29 | 484.50 | 484.50 | 469.00 | 469.00 | 45.134 | 13,692,880 |
| 2025-07-28 | 489.00 | 491.50 | 485.00 | 485.50 | 46.721 | 2,376,370 |
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.