Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 516.00 | 517.00 | 500.00 | 500.00 | 45.466 | 4,252,100 |
| 2024-10-28 | 514.00 | 514.00 | 506.00 | 508.00 | 46.194 | 1,888,700 |
| 2024-10-25 | 512.00 | 514.00 | 510.00 | 514.00 | 46.739 | 707,000 |
| 2024-10-24 | 519.00 | 519.00 | 509.00 | 514.00 | 46.739 | 2,908,800 |
| 2024-10-23 | 522.00 | 522.00 | 519.00 | 519.00 | 47.194 | 1,343,300 |
| 2024-10-22 | 522.00 | 523.00 | 520.00 | 522.00 | 47.467 | 1,090,800 |
| 2024-10-21 | 522.00 | 525.00 | 520.00 | 522.00 | 47.467 | 1,323,100 |
| 2024-10-18 | 529.00 | 529.00 | 522.00 | 524.00 | 47.648 | 1,605,900 |
| 2024-10-17 | 535.00 | 535.00 | 526.00 | 528.00 | 48.012 | 2,242,200 |
| 2024-10-16 | 537.00 | 540.00 | 535.00 | 537.00 | 48.831 | 747,400 |
| 2024-10-15 | 536.00 | 540.00 | 531.00 | 540.00 | 49.103 | 1,252,400 |
| 2024-10-14 | 536.00 | 545.00 | 535.00 | 541.00 | 49.194 | 4,888,400 |
| 2024-10-11 | 523.00 | 525.00 | 521.00 | 523.00 | 47.558 | 484,800 |
| 2024-10-09 | 528.00 | 530.00 | 521.00 | 524.00 | 47.648 | 3,878,400 |
| 2024-10-08 | 533.00 | 533.00 | 526.00 | 530.00 | 48.194 | 1,575,600 |
| 2024-10-07 | 536.00 | 537.00 | 528.00 | 537.00 | 48.831 | 2,121,000 |
| 2024-10-04 | 527.00 | 537.00 | 526.00 | 533.00 | 48.467 | 3,110,800 |
| 2024-10-01 | 524.00 | 529.00 | 522.00 | 529.00 | 48.103 | 1,656,400 |
| 2024-09-30 | 522.00 | 529.00 | 522.00 | 527.00 | 47.921 | 2,121,000 |
| 2024-09-27 | 529.00 | 529.00 | 520.00 | 527.00 | 47.921 | 3,625,900 |
| 2024-09-26 | 524.00 | 532.00 | 521.00 | 532.00 | 48.376 | 1,959,400 |
| 2024-09-25 | 534.00 | 534.00 | 517.00 | 522.00 | 47.467 | 4,615,700 |
| 2024-09-24 | 540.00 | 540.00 | 529.00 | 533.00 | 48.467 | 2,393,700 |
| 2024-09-23 | 527.00 | 544.00 | 527.00 | 540.00 | 49.103 | 3,555,200 |
| 2024-09-20 | 538.00 | 541.00 | 526.00 | 528.00 | 48.012 | 2,626,000 |
| 2024-09-19 | 545.00 | 546.00 | 538.00 | 538.00 | 48.922 | 3,686,500 |
| 2024-09-18 | 545.00 | 554.00 | 538.00 | 538.00 | 48.922 | 5,767,100 |
| 2024-09-16 | 528.00 | 544.00 | 526.00 | 544.00 | 49.467 | 4,343,000 |
| 2024-09-13 | 527.00 | 532.00 | 524.00 | 530.00 | 48.194 | 3,333,000 |
| 2024-09-12 | 525.00 | 526.00 | 520.00 | 525.00 | 47.739 | 2,121,000 |
| 2024-09-11 | 517.00 | 527.00 | 517.00 | 525.00 | 47.739 | 2,817,900 |
| 2024-09-10 | 513.00 | 518.00 | 510.00 | 518.00 | 47.103 | 1,676,600 |
| 2024-09-09 | 521.00 | 522.00 | 511.00 | 511.00 | 46.466 | 2,383,600 |
| 2024-09-06 | 515.00 | 524.00 | 515.00 | 521.00 | 47.376 | 2,242,200 |
| 2024-09-05 | 518.00 | 527.00 | 515.00 | 520.00 | 47.285 | 2,626,000 |
| 2024-09-04 | 511.00 | 520.00 | 509.00 | 511.00 | 46.466 | 4,373,300 |
| 2024-09-03 | 509.00 | 518.00 | 509.00 | 516.00 | 46.921 | 3,423,900 |
| 2024-09-02 | 505.00 | 511.00 | 505.00 | 510.00 | 46.375 | 1,595,800 |
| 2024-08-30 | 520.00 | 520.00 | 502.00 | 502.00 | 45.648 | 2,747,200 |
| 2024-08-29 | 516.00 | 519.00 | 514.00 | 518.00 | 47.103 | 1,313,000 |
| 2024-08-28 | 517.00 | 519.00 | 514.00 | 517.00 | 47.012 | 1,020,100 |
| 2024-08-27 | 516.00 | 517.00 | 510.00 | 517.00 | 47.012 | 1,131,200 |
| 2024-08-26 | 512.00 | 516.00 | 510.00 | 516.00 | 46.921 | 1,171,600 |
| 2024-08-23 | 513.00 | 513.00 | 508.00 | 512.00 | 46.557 | 707,000 |
| 2024-08-22 | 507.00 | 513.00 | 506.00 | 513.00 | 46.648 | 929,200 |
| 2024-08-21 | 509.00 | 512.00 | 505.00 | 509.00 | 46.284 | 1,020,100 |
| 2024-08-20 | 510.00 | 511.00 | 508.00 | 510.00 | 46.375 | 1,282,700 |
| 2024-08-19 | 511.00 | 512.00 | 508.00 | 509.00 | 46.284 | 1,121,100 |
| 2024-08-16 | 515.00 | 520.00 | 511.00 | 512.00 | 46.557 | 1,434,200 |
| 2024-08-15 | 518.00 | 519.00 | 508.00 | 513.00 | 46.648 | 1,484,700 |
| 2024-08-14 | 517.00 | 523.00 | 511.00 | 522.00 | 47.467 | 1,959,400 |
| 2024-08-13 | 517.00 | 523.00 | 516.00 | 518.00 | 47.103 | 2,343,200 |
| 2024-08-12 | 512.00 | 517.00 | 505.00 | 517.00 | 47.012 | 2,040,200 |
| 2024-08-09 | 523.00 | 524.00 | 512.00 | 513.00 | 46.648 | 2,161,400 |
| 2024-08-08 | 528.00 | 528.00 | 519.00 | 519.00 | 47.194 | 1,373,600 |
| 2024-08-07 | 519.00 | 529.00 | 515.00 | 528.00 | 48.012 | 3,686,500 |
| 2024-08-06 | 510.00 | 519.00 | 499.00 | 519.00 | 47.194 | 3,858,200 |
| 2024-08-05 | 507.00 | 510.00 | 487.50 | 510.00 | 46.375 | 3,787,500 |
| 2024-08-02 | 510.00 | 519.00 | 505.00 | 507.00 | 46.103 | 1,848,300 |
| 2024-08-01 | 514.00 | 520.00 | 511.00 | 513.00 | 46.648 | 2,393,700 |
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.