POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 462.50
+0.50 (0.11%)
Sep 3, 2025, 11:57 AM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 460.50 | 463.50 | 460.50 | 463.50 | - | 0.32% | 16,502 |
| Sep 2, 2025 | 464.00 | 465.50 | 462.00 | 462.00 | 462.00 | -0.22% | 92,279 |
| Sep 1, 2025 | 471.50 | 471.50 | 463.00 | 463.00 | 463.00 | -0.86% | 155,528 |
| Aug 29, 2025 | 470.50 | 471.00 | 467.00 | 467.00 | 467.00 | -0.43% | 167,630 |
| Aug 28, 2025 | 458.50 | 472.00 | 458.50 | 469.00 | 469.00 | 2.18% | 304,626 |
| Aug 27, 2025 | 460.00 | 462.00 | 458.50 | 459.00 | 459.00 | -0.43% | 120,265 |
| Aug 26, 2025 | 460.00 | 461.00 | 458.50 | 461.00 | 461.00 | -0.22% | 107,911 |
| Aug 25, 2025 | 456.50 | 462.00 | 454.00 | 462.00 | 462.00 | 1.32% | 138,211 |
| Aug 22, 2025 | 457.50 | 459.00 | 456.00 | 456.00 | 456.00 | -0.44% | 156,534 |
| Aug 21, 2025 | 459.00 | 465.00 | 457.00 | 458.00 | 458.00 | -0.43% | 348,821 |
| Aug 20, 2025 | 463.50 | 463.50 | 460.00 | 460.00 | 460.00 | -1.08% | 239,725 |
| Aug 19, 2025 | 468.50 | 468.50 | 464.50 | 465.00 | 465.00 | -0.32% | 101,036 |
| Aug 18, 2025 | 468.00 | 470.00 | 466.50 | 466.50 | 466.50 | -0.74% | 88,299 |
| Aug 15, 2025 | 472.00 | 472.50 | 468.50 | 470.00 | 470.00 | -0.42% | 179,174 |
| Aug 14, 2025 | 466.50 | 474.50 | 466.50 | 472.00 | 472.00 | 1.18% | 245,450 |
| Aug 13, 2025 | 468.50 | 469.50 | 465.50 | 466.50 | 466.50 | -0.32% | 131,254 |
| Aug 12, 2025 | 463.00 | 469.00 | 463.00 | 468.00 | 468.00 | 1.08% | 133,825 |
| Aug 11, 2025 | 465.50 | 465.50 | 461.00 | 463.00 | 463.00 | -0.86% | 189,454 |
| Aug 8, 2025 | 465.50 | 467.00 | 464.00 | 467.00 | 467.00 | 0.32% | 165,159 |
| Aug 7, 2025 | 466.00 | 466.50 | 464.00 | 465.50 | 465.50 | -0.11% | 322,987 |
| Aug 6, 2025 | 466.00 | 468.50 | 465.50 | 466.00 | 466.00 | - | 219,045 |
| Aug 5, 2025 | 466.00 | 469.00 | 466.00 | 466.00 | 466.00 | - | 201,473 |
| Aug 4, 2025 | 463.50 | 467.50 | 462.50 | 466.00 | 466.00 | 0.22% | 240,888 |
| Aug 1, 2025 | 461.50 | 470.00 | 460.00 | 465.00 | 465.00 | 0.43% | 298,118 |
| Jul 31, 2025 | 465.00 | 465.50 | 459.50 | 463.00 | 463.00 | -0.43% | 389,000 |
| Jul 30, 2025 | 469.00 | 469.00 | 462.50 | 465.00 | 465.00 | -0.85% | 636,117 |
| Jul 29, 2025 | 484.50 | 484.50 | 469.00 | 469.00 | 469.00 | -3.40% | 1,551,774 |
| Jul 28, 2025 | 489.00 | 491.50 | 485.00 | 485.50 | 485.50 | -0.61% | 258,852 |
| Jul 25, 2025 | 485.00 | 492.50 | 484.00 | 488.50 | 488.50 | 0.72% | 281,446 |
| Jul 24, 2025 | 490.00 | 492.00 | 483.00 | 485.00 | 485.00 | -1.02% | 449,835 |
| Jul 23, 2025 | 484.00 | 491.00 | 482.00 | 490.00 | 490.00 | 1.66% | 276,992 |
| Jul 22, 2025 | 488.50 | 488.50 | 482.00 | 482.00 | 482.00 | -0.92% | 308,483 |
| Jul 21, 2025 | 494.50 | 494.50 | 486.50 | 486.50 | 486.50 | -0.71% | 385,627 |
| Jul 18, 2025 | 494.50 | 494.50 | 489.50 | 490.00 | 490.00 | -0.31% | 230,665 |
| Jul 17, 2025 | 489.50 | 493.50 | 488.00 | 491.50 | 491.50 | 0.82% | 253,517 |
| Jul 16, 2025 | 489.50 | 489.50 | 485.00 | 487.50 | 487.50 | -0.31% | 444,156 |
| Jul 15, 2025 | 490.00 | 493.00 | 486.50 | 489.00 | 489.00 | -2.97% | 1,005,218 |
| Jul 14, 2025 | 505.94 | 509.90 | 501.98 | 503.96 | 481.19 | -0.20% | 962,462 |
| Jul 11, 2025 | 506.93 | 506.93 | 501.98 | 504.95 | 482.13 | 0.59% | 397,058 |
| Jul 10, 2025 | 497.03 | 506.93 | 497.03 | 501.98 | 479.30 | 1.00% | 330,014 |
| Jul 9, 2025 | 499.01 | 499.01 | 496.04 | 497.03 | 474.57 | -0.40% | 130,976 |
| Jul 8, 2025 | 498.02 | 500.99 | 495.05 | 499.01 | 476.46 | -0.20% | 177,169 |
| Jul 7, 2025 | 502.97 | 502.97 | 499.01 | 500.00 | 477.41 | -0.39% | 178,293 |
| Jul 4, 2025 | 501.98 | 504.95 | 500.00 | 501.98 | 479.30 | - | 260,071 |
| Jul 3, 2025 | 504.95 | 504.95 | 500.00 | 501.98 | 479.30 | -0.39% | 237,269 |
| Jul 2, 2025 | 496.04 | 506.93 | 496.04 | 503.96 | 481.19 | 1.60% | 550,804 |
| Jul 1, 2025 | 500.00 | 501.98 | 493.56 | 496.04 | 473.63 | -0.20% | 383,965 |
| Jun 30, 2025 | 499.01 | 503.96 | 496.04 | 497.03 | 474.57 | 0.20% | 673,400 |
| Jun 27, 2025 | 492.08 | 498.02 | 492.08 | 496.04 | 473.63 | 0.80% | 208,440 |
| Jun 26, 2025 | 496.04 | 496.04 | 490.59 | 492.08 | 469.84 | -0.20% | 374,431 |