Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 479.00 | 482.00 | 473.50 | 480.50 | 43.693 | 3,789,015 |
| 2025-04-30 | 485.00 | 487.00 | 479.00 | 479.00 | 43.556 | 2,375,227 |
| 2025-04-29 | 499.00 | 499.00 | 485.00 | 485.00 | 44.102 | 3,227,515 |
| 2025-04-28 | 482.00 | 489.00 | 481.50 | 489.00 | 44.466 | 2,051,481 |
| 2025-04-25 | 473.50 | 481.00 | 471.00 | 477.00 | 43.375 | 2,893,124 |
| 2025-04-24 | 475.50 | 478.00 | 468.50 | 473.00 | 43.011 | 2,112,253 |
| 2025-04-23 | 466.00 | 470.00 | 463.00 | 466.00 | 42.374 | 2,172,409 |
| 2025-04-22 | 463.00 | 468.00 | 456.50 | 456.50 | 41.511 | 2,082,226 |
| 2025-04-21 | 472.00 | 473.00 | 460.00 | 460.00 | 41.829 | 1,740,583 |
| 2025-04-18 | 475.00 | 480.00 | 470.50 | 475.00 | 43.193 | 1,191,810 |
| 2025-04-17 | 479.00 | 483.50 | 474.00 | 474.00 | 43.102 | 2,184,902 |
| 2025-04-16 | 474.50 | 480.50 | 472.00 | 479.00 | 43.556 | 1,364,762 |
| 2025-04-15 | 467.50 | 481.50 | 467.50 | 479.50 | 43.602 | 2,305,395 |
| 2025-04-14 | 473.50 | 478.50 | 464.50 | 467.00 | 42.465 | 2,975,035 |
| 2025-04-11 | 475.00 | 479.00 | 466.50 | 476.00 | 43.284 | 3,460,684 |
| 2025-04-10 | 500.00 | 500.00 | 478.50 | 478.50 | 43.511 | 8,188,070 |
| 2025-04-09 | 471.00 | 487.00 | 457.50 | 463.50 | 42.147 | 5,445,182 |
| 2025-04-08 | 445.50 | 470.00 | 437.50 | 470.00 | 42.738 | 5,072,129 |
| 2025-04-07 | 430.50 | 439.00 | 430.50 | 437.50 | 39.783 | 5,671,836 |
| 2025-04-02 | 480.00 | 482.00 | 478.00 | 478.00 | 43.466 | 1,896,830 |
| 2025-04-01 | 478.50 | 486.00 | 477.00 | 479.00 | 43.556 | 2,368,803 |
| 2025-03-31 | 484.00 | 484.00 | 478.00 | 478.00 | 43.466 | 3,537,615 |
| 2025-03-28 | 491.00 | 495.50 | 488.00 | 491.00 | 44.648 | 1,606,607 |
| 2025-03-27 | 488.50 | 497.50 | 487.00 | 495.50 | 45.057 | 2,042,290 |
| 2025-03-26 | 489.00 | 495.00 | 489.00 | 492.00 | 44.739 | 1,800,395 |
| 2025-03-25 | 496.50 | 500.00 | 489.50 | 489.50 | 44.511 | 3,011,345 |
| 2025-03-24 | 502.00 | 503.00 | 495.00 | 495.00 | 45.011 | 1,991,114 |
| 2025-03-21 | 511.00 | 511.00 | 502.00 | 502.00 | 45.648 | 1,294,163 |
| 2025-03-20 | 511.00 | 515.00 | 508.00 | 510.00 | 46.375 | 2,697,710 |
| 2025-03-19 | 505.00 | 513.00 | 505.00 | 508.00 | 46.194 | 1,658,147 |
| 2025-03-18 | 506.00 | 511.00 | 500.00 | 508.00 | 46.194 | 2,559,107 |
| 2025-03-17 | 518.00 | 518.00 | 500.00 | 500.00 | 45.466 | 2,689,862 |
| 2025-03-14 | 518.00 | 518.00 | 513.00 | 515.00 | 46.830 | 3,071,056 |
| 2025-03-13 | 514.00 | 517.00 | 511.00 | 513.00 | 46.648 | 2,619,596 |
| 2025-03-12 | 520.00 | 522.00 | 512.00 | 513.00 | 46.648 | 3,869,845 |
| 2025-03-11 | 517.00 | 527.00 | 517.00 | 520.00 | 47.285 | 5,396,702 |
| 2025-03-10 | 522.00 | 532.00 | 522.00 | 529.00 | 48.103 | 3,280,762 |
| 2025-03-07 | 527.00 | 529.00 | 519.00 | 524.00 | 47.648 | 5,099,580 |
| 2025-03-06 | 521.00 | 533.00 | 521.00 | 530.00 | 48.194 | 5,750,505 |
| 2025-03-05 | 528.00 | 531.00 | 521.00 | 521.00 | 47.376 | 3,721,254 |
| 2025-03-04 | 521.00 | 531.00 | 518.00 | 529.00 | 48.103 | 5,066,351 |
| 2025-03-03 | 514.00 | 524.00 | 513.00 | 522.00 | 47.467 | 3,722,365 |
| 2025-02-27 | 519.00 | 525.00 | 516.00 | 519.00 | 47.194 | 4,371,906 |
| 2025-02-26 | 520.00 | 521.00 | 515.00 | 521.00 | 47.376 | 3,828,475 |
| 2025-02-25 | 503.00 | 523.00 | 503.00 | 516.00 | 46.921 | 9,527,380 |
| 2025-02-24 | 493.50 | 498.00 | 493.00 | 494.50 | 44.966 | 1,649,946 |
| 2025-02-21 | 485.50 | 492.00 | 483.00 | 491.00 | 44.648 | 1,566,580 |
| 2025-02-20 | 490.00 | 490.00 | 486.00 | 486.00 | 44.193 | 1,983,145 |
| 2025-02-19 | 486.00 | 493.00 | 486.00 | 490.00 | 44.557 | 1,698,254 |
| 2025-02-18 | 483.50 | 490.50 | 483.50 | 486.00 | 44.193 | 2,568,531 |
| 2025-02-17 | 496.00 | 496.50 | 482.00 | 483.00 | 43.920 | 4,174,956 |
| 2025-02-14 | 500.00 | 504.00 | 495.00 | 498.00 | 45.284 | 1,436,169 |
| 2025-02-13 | 502.00 | 503.00 | 493.50 | 500.00 | 45.466 | 2,720,283 |
| 2025-02-12 | 486.00 | 503.00 | 486.00 | 503.00 | 45.739 | 4,733,556 |
| 2025-02-11 | 486.00 | 495.00 | 480.00 | 492.00 | 44.739 | 3,548,160 |
| 2025-02-10 | 480.50 | 483.00 | 478.00 | 480.00 | 43.648 | 1,315,333 |
| 2025-02-07 | 478.50 | 481.50 | 478.00 | 478.50 | 43.511 | 669,973 |
| 2025-02-06 | 478.50 | 480.50 | 478.50 | 478.50 | 43.511 | 799,909 |
| 2025-02-05 | 477.00 | 482.50 | 477.00 | 478.00 | 43.466 | 697,374 |
| 2025-02-04 | 482.50 | 482.50 | 477.00 | 477.00 | 43.375 | 619,069 |
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.