Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.700 | 74.500 | 72.500 | 73.900 | 73.900 | 7,193,257 |
| 2026-10-15 | 71.300 | 73.600 | 70.800 | 73.100 | 73.100 | 8,684,323 |
| 2026-10-14 | 72.000 | 72.000 | 70.600 | 71.600 | 71.600 | 2,397,203 |
| 2026-10-13 | 73.000 | 73.000 | 70.900 | 71.400 | 71.400 | 3,490,900 |
| 2026-10-12 | 69.500 | 73.000 | 69.400 | 72.300 | 72.300 | 8,634,298 |
| 2026-10-08 | 70.300 | 70.300 | 69.100 | 69.500 | 69.500 | 2,148,690 |
| 2026-10-07 | 69.100 | 70.300 | 68.700 | 70.100 | 70.100 | 3,078,156 |
| 2026-10-06 | 68.800 | 69.400 | 68.600 | 68.700 | 68.700 | 2,609,913 |
| 2026-10-05 | 68.600 | 68.900 | 68.300 | 68.800 | 68.800 | 2,766,168 |
| 2026-10-02 | 69.100 | 69.100 | 68.200 | 68.400 | 68.400 | 3,943,105 |
| 2026-10-01 | 69.700 | 69.700 | 68.700 | 69.100 | 69.100 | 3,115,657 |
| 2026-09-30 | 68.900 | 70.100 | 68.800 | 69.700 | 69.700 | 4,839,375 |
| 2026-09-29 | 69.300 | 69.400 | 68.600 | 68.800 | 68.800 | 4,144,298 |
| 2026-09-24 | 70.800 | 70.800 | 69.300 | 69.300 | 69.300 | 7,290,505 |
| 2026-09-23 | 71.300 | 71.700 | 70.600 | 70.800 | 70.800 | 4,683,740 |
| 2026-09-22 | 71.500 | 72.000 | 70.700 | 70.700 | 70.700 | 6,995,003 |
| 2026-09-21 | 72.000 | 72.100 | 71.200 | 71.300 | 71.300 | 4,757,308 |
| 2026-09-18 | 71.800 | 72.100 | 71.100 | 72.100 | 72.100 | 5,805,300 |
| 2026-09-17 | 73.300 | 73.600 | 71.000 | 72.600 | 72.600 | 12,783,792 |
| 2026-09-16 | 73.600 | 73.900 | 72.800 | 73.600 | 73.600 | 4,465,035 |
| 2026-09-15 | 73.000 | 73.800 | 72.500 | 73.000 | 73.000 | 3,925,693 |
| 2026-09-14 | 72.400 | 72.900 | 71.600 | 72.900 | 72.900 | 3,296,347 |
| 2026-09-11 | 71.000 | 72.600 | 70.900 | 72.300 | 72.300 | 5,070,843 |
| 2026-09-10 | 73.100 | 73.100 | 71.200 | 71.500 | 71.500 | 3,070,302 |
| 2026-09-09 | 71.700 | 73.300 | 71.400 | 72.900 | 72.900 | 4,880,721 |
| 2026-09-08 | 71.700 | 72.100 | 71.100 | 71.700 | 71.700 | 2,494,902 |
| 2026-09-07 | 72.100 | 72.500 | 71.000 | 71.700 | 71.700 | 3,849,009 |
| 2026-09-04 | 70.000 | 72.100 | 70.000 | 72.100 | 72.100 | 6,460,531 |
| 2026-09-03 | 73.400 | 73.400 | 70.600 | 70.600 | 70.600 | 9,515,411 |
| 2026-09-02 | 73.500 | 73.500 | 72.500 | 73.400 | 73.400 | 3,547,245 |
| 2026-09-01 | 75.000 | 75.000 | 73.500 | 73.500 | 73.500 | 7,162,512 |
| 2026-08-31 | 74.200 | 75.000 | 73.700 | 75.000 | 75.000 | 5,385,630 |
| 2026-08-28 | 74.400 | 75.500 | 73.600 | 74.200 | 74.200 | 5,245,243 |
| 2026-08-27 | 75.400 | 76.000 | 74.100 | 74.100 | 74.100 | 6,145,840 |
| 2026-08-26 | 74.800 | 75.000 | 74.200 | 74.800 | 74.800 | 4,968,966 |
| 2026-08-25 | 75.500 | 76.200 | 74.300 | 74.900 | 74.900 | 5,393,265 |
| 2026-08-24 | 74.100 | 76.500 | 73.900 | 75.900 | 75.900 | 6,993,044 |
| 2026-08-21 | 75.500 | 75.700 | 74.100 | 74.500 | 74.500 | 7,712,418 |
| 2026-08-20 | 77.500 | 78.200 | 75.600 | 75.900 | 75.900 | 10,497,420 |
| 2026-08-19 | 78.300 | 82.500 | 77.600 | 78.000 | 78.000 | 22,019,161 |
| 2026-08-18 | 75.000 | 79.000 | 73.200 | 78.700 | 78.700 | 20,510,343 |
| 2026-08-17 | 77.800 | 77.800 | 76.000 | 76.500 | 76.500 | 13,749,115 |
| 2026-08-14 | 81.700 | 81.700 | 79.000 | 79.000 | 79.000 | 15,154,725 |
| 2026-08-13 | 81.500 | 84.000 | 77.600 | 81.800 | 81.800 | 27,710,870 |
| 2026-08-12 | 90.600 | 92.300 | 82.500 | 82.500 | 82.500 | 84,485,648 |
| 2026-08-11 | 87.100 | 87.100 | 84.100 | 87.100 | 87.100 | 19,826,137 |
| 2026-08-10 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 5,556,847 |
| 2026-08-07 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-08-06 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-08-05 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-08-04 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-08-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-07-31 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-07-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-07-29 | 69.300 | 74.000 | 68.500 | 72.000 | 72.000 | 13,590,610 |
| 2026-07-28 | 67.100 | 71.700 | 66.800 | 67.900 | 67.900 | 10,904,760 |
| 2026-07-27 | 65.600 | 67.600 | 65.100 | 66.800 | 66.800 | 4,569,780 |
| 2026-07-24 | 634.00 | 657.00 | 634.00 | 651.00 | 65.100 | 2,661,170 |
| 2026-07-23 | 631.00 | 643.00 | 626.00 | 635.00 | 63.500 | 1,684,450 |
| 2026-07-22 | 636.00 | 642.00 | 627.00 | 631.00 | 63.100 | 2,475,520 |
Page 1 of 21 · 1,218 trading daysOlder →
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.