Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 481.00 | 486.00 | 478.50 | 480.00 | 43.648 | 1,127,806 |
| 2025-01-22 | 485.50 | 485.50 | 483.00 | 484.00 | 44.011 | 1,020,100 |
| 2025-01-21 | 486.00 | 487.00 | 485.00 | 485.00 | 44.102 | 464,600 |
| 2025-01-20 | 486.00 | 492.00 | 484.00 | 486.00 | 44.193 | 1,151,400 |
| 2025-01-17 | 480.00 | 488.00 | 480.00 | 485.00 | 44.102 | 1,121,100 |
| 2025-01-16 | 477.50 | 481.50 | 477.50 | 480.00 | 43.648 | 737,300 |
| 2025-01-15 | 479.00 | 481.00 | 473.50 | 477.00 | 43.375 | 1,282,700 |
| 2025-01-14 | 484.50 | 484.50 | 478.00 | 479.50 | 43.602 | 909,000 |
| 2025-01-13 | 480.50 | 486.50 | 478.50 | 478.50 | 43.511 | 1,333,200 |
| 2025-01-10 | 477.50 | 483.50 | 477.50 | 480.00 | 43.648 | 242,400 |
| 2025-01-09 | 483.00 | 483.50 | 480.00 | 480.00 | 43.648 | 717,100 |
| 2025-01-08 | 488.00 | 488.00 | 483.50 | 483.50 | 43.966 | 313,100 |
| 2025-01-07 | 491.00 | 492.50 | 487.50 | 487.50 | 44.329 | 595,900 |
| 2025-01-06 | 492.00 | 493.50 | 491.00 | 491.00 | 44.648 | 444,400 |
| 2025-01-03 | 493.00 | 497.00 | 491.00 | 491.50 | 44.693 | 474,700 |
| 2025-01-02 | 496.00 | 500.00 | 491.00 | 491.00 | 44.648 | 696,900 |
| 2024-12-31 | 490.00 | 497.50 | 490.00 | 496.50 | 45.148 | 707,000 |
| 2024-12-30 | 501.00 | 501.00 | 490.00 | 490.50 | 44.602 | 1,828,100 |
| 2024-12-27 | 506.00 | 506.00 | 499.00 | 499.00 | 45.375 | 1,191,800 |
| 2024-12-26 | 502.00 | 506.00 | 500.00 | 506.00 | 46.012 | 3,030,000 |
| 2024-12-25 | 502.00 | 502.00 | 497.50 | 501.00 | 45.557 | 1,353,400 |
| 2024-12-24 | 504.00 | 504.00 | 497.50 | 501.00 | 45.557 | 2,282,600 |
| 2024-12-23 | 493.50 | 503.00 | 492.50 | 499.50 | 45.421 | 3,413,800 |
| 2024-12-20 | 490.00 | 498.50 | 490.00 | 493.00 | 44.830 | 6,140,800 |
| 2024-12-19 | 486.00 | 491.00 | 482.00 | 491.00 | 44.648 | 3,979,400 |
| 2024-12-18 | 491.50 | 491.50 | 485.00 | 486.00 | 44.193 | 2,636,100 |
| 2024-12-17 | 472.00 | 492.00 | 471.50 | 492.00 | 44.739 | 5,393,400 |
| 2024-12-16 | 473.50 | 477.00 | 471.00 | 474.00 | 43.102 | 2,090,700 |
| 2024-12-13 | 474.00 | 476.50 | 471.00 | 476.50 | 43.329 | 1,595,800 |
| 2024-12-12 | 477.50 | 477.50 | 471.00 | 477.00 | 43.375 | 1,181,700 |
| 2024-12-11 | 477.00 | 477.00 | 474.00 | 474.00 | 43.102 | 929,200 |
| 2024-12-10 | 471.00 | 477.00 | 471.00 | 477.00 | 43.375 | 575,700 |
| 2024-12-09 | 473.00 | 473.00 | 470.50 | 473.00 | 43.011 | 888,800 |
| 2024-12-06 | 474.00 | 474.50 | 471.50 | 471.50 | 42.875 | 797,900 |
| 2024-12-05 | 472.50 | 474.00 | 471.00 | 472.00 | 42.920 | 1,282,700 |
| 2024-12-04 | 473.50 | 474.00 | 471.00 | 473.00 | 43.011 | 2,302,800 |
| 2024-12-03 | 475.00 | 476.50 | 472.00 | 473.50 | 43.056 | 2,262,400 |
| 2024-12-02 | 479.00 | 479.00 | 472.00 | 473.50 | 43.056 | 3,171,400 |
| 2024-11-29 | 474.00 | 479.00 | 474.00 | 479.00 | 43.556 | 838,300 |
| 2024-11-28 | 480.00 | 480.00 | 471.00 | 474.50 | 43.147 | 3,565,300 |
| 2024-11-27 | 481.50 | 484.00 | 479.00 | 482.50 | 43.875 | 1,060,500 |
| 2024-11-26 | 480.50 | 486.00 | 480.00 | 483.50 | 43.966 | 1,010,000 |
| 2024-11-25 | 481.50 | 484.00 | 480.00 | 482.50 | 43.875 | 2,020,000 |
| 2024-11-22 | 483.50 | 488.00 | 483.50 | 484.00 | 44.011 | 1,353,400 |
| 2024-11-21 | 486.00 | 487.50 | 483.50 | 483.50 | 43.966 | 1,636,200 |
| 2024-11-20 | 480.00 | 487.50 | 478.00 | 486.00 | 44.193 | 2,850,624 |
| 2024-11-19 | 480.00 | 482.50 | 476.50 | 479.50 | 43.602 | 1,585,700 |
| 2024-11-18 | 476.00 | 481.50 | 473.00 | 480.50 | 43.693 | 2,555,300 |
| 2024-11-15 | 480.00 | 481.50 | 477.00 | 477.50 | 43.420 | 2,373,500 |
| 2024-11-14 | 481.50 | 483.00 | 479.00 | 480.00 | 43.648 | 1,787,700 |
| 2024-11-13 | 488.00 | 488.00 | 478.50 | 484.50 | 44.057 | 3,131,000 |
| 2024-11-12 | 481.00 | 488.00 | 478.50 | 488.00 | 44.375 | 2,838,100 |
| 2024-11-11 | 487.50 | 487.50 | 478.00 | 483.50 | 43.966 | 3,737,000 |
| 2024-11-08 | 490.50 | 490.50 | 483.00 | 487.00 | 44.284 | 2,403,800 |
| 2024-11-07 | 488.50 | 492.00 | 478.50 | 490.00 | 44.557 | 5,080,300 |
| 2024-11-06 | 490.00 | 495.00 | 488.00 | 488.50 | 44.420 | 2,535,100 |
| 2024-11-05 | 491.00 | 495.00 | 488.50 | 491.00 | 44.648 | 2,464,400 |
| 2024-11-04 | 502.00 | 502.00 | 492.00 | 493.50 | 44.875 | 3,494,600 |
| 2024-11-01 | 501.00 | 507.00 | 494.00 | 500.00 | 45.466 | 5,494,400 |
| 2024-10-30 | 507.00 | 507.00 | 490.50 | 501.00 | 45.557 | 4,464,200 |
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.