POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 401.00
-4.50 (-1.11%)
Jan 22, 2026, 1:09 PM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 412.00 | 412.00 | 403.50 | 405.50 | 405.50 | -1.70% | 482,970 |
| Jan 20, 2026 | 422.00 | 422.00 | 412.50 | 412.50 | 412.50 | -1.79% | 464,289 |
| Jan 19, 2026 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | -1.75% | 424,108 |
| Jan 16, 2026 | 433.50 | 433.50 | 427.00 | 427.50 | 427.50 | -1.84% | 617,739 |
| Jan 15, 2026 | 438.50 | 438.50 | 433.50 | 435.50 | 435.50 | -0.34% | 116,214 |
| Jan 14, 2026 | 439.50 | 439.50 | 435.50 | 437.00 | 437.00 | - | 140,048 |
| Jan 13, 2026 | 440.00 | 443.50 | 435.00 | 437.00 | 437.00 | -0.68% | 126,269 |
| Jan 12, 2026 | 438.50 | 442.00 | 438.50 | 440.00 | 440.00 | 0.46% | 72,740 |
| Jan 9, 2026 | 443.50 | 445.00 | 437.00 | 438.00 | 438.00 | -1.24% | 166,207 |
| Jan 8, 2026 | 445.50 | 447.00 | 443.50 | 443.50 | 443.50 | -1.22% | 59,523 |
| Jan 7, 2026 | 443.00 | 449.00 | 438.50 | 449.00 | 449.00 | 1.58% | 298,408 |
| Jan 6, 2026 | 443.50 | 448.50 | 442.00 | 442.00 | 442.00 | -0.23% | 194,690 |
| Jan 5, 2026 | 446.00 | 450.00 | 443.00 | 443.00 | 443.00 | -0.67% | 283,185 |
| Jan 2, 2026 | 439.50 | 446.50 | 439.50 | 446.00 | 446.00 | 1.48% | 241,500 |
| Dec 31, 2025 | 438.00 | 442.00 | 437.50 | 439.50 | 439.50 | 0.57% | 93,103 |
| Dec 30, 2025 | 439.50 | 439.50 | 437.00 | 437.00 | 437.00 | -0.57% | 61,113 |
| Dec 29, 2025 | 439.00 | 442.50 | 439.00 | 439.50 | 439.50 | -0.11% | 98,243 |
| Dec 26, 2025 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 0.57% | 60,081 |
| Dec 24, 2025 | 437.00 | 438.50 | 436.50 | 437.50 | 437.50 | -0.57% | 151,636 |
| Dec 23, 2025 | 437.00 | 440.00 | 435.50 | 440.00 | 440.00 | 0.57% | 109,155 |
| Dec 22, 2025 | 436.00 | 438.00 | 436.00 | 437.50 | 437.50 | 1.04% | 51,819 |
| Dec 19, 2025 | 435.50 | 438.00 | 433.00 | 433.00 | 433.00 | -0.46% | 100,551 |
| Dec 18, 2025 | 433.00 | 436.00 | 431.50 | 435.00 | 435.00 | - | 57,598 |
| Dec 17, 2025 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.23% | 82,662 |
| Dec 16, 2025 | 435.50 | 437.00 | 433.00 | 436.00 | 436.00 | 0.23% | 53,893 |
| Dec 15, 2025 | 434.50 | 438.00 | 434.50 | 435.00 | 435.00 | -0.23% | 52,398 |
| Dec 12, 2025 | 442.50 | 442.50 | 436.00 | 436.00 | 436.00 | -1.13% | 134,947 |
| Dec 11, 2025 | 445.50 | 448.50 | 441.00 | 441.00 | 441.00 | -1.01% | 199,468 |
| Dec 10, 2025 | 440.50 | 447.50 | 440.50 | 445.50 | 445.50 | 0.79% | 190,418 |
| Dec 9, 2025 | 440.50 | 442.50 | 438.00 | 442.00 | 442.00 | 0.34% | 129,643 |
| Dec 8, 2025 | 437.50 | 441.00 | 436.50 | 440.50 | 440.50 | 0.57% | 98,314 |
| Dec 5, 2025 | 436.00 | 438.00 | 433.50 | 438.00 | 438.00 | 1.15% | 120,767 |
| Dec 4, 2025 | 437.50 | 437.50 | 431.00 | 433.00 | 433.00 | -1.14% | 350,011 |
| Dec 3, 2025 | 439.50 | 439.50 | 436.00 | 438.00 | 438.00 | 0.23% | 124,759 |
| Dec 2, 2025 | 437.00 | 439.50 | 437.00 | 437.00 | 437.00 | - | 147,585 |
| Dec 1, 2025 | 441.00 | 441.50 | 436.50 | 437.00 | 437.00 | -0.46% | 114,061 |
| Nov 28, 2025 | 437.00 | 442.00 | 437.00 | 439.00 | 439.00 | 0.11% | 52,470 |
| Nov 27, 2025 | 437.50 | 438.50 | 434.50 | 438.50 | 438.50 | 0.23% | 151,648 |
| Nov 26, 2025 | 438.00 | 441.00 | 437.00 | 437.50 | 437.50 | 0.46% | 98,274 |
| Nov 25, 2025 | 440.00 | 440.00 | 433.00 | 435.50 | 435.50 | -1.02% | 248,353 |
| Nov 24, 2025 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.85% | 283,413 |
| Nov 21, 2025 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | -0.80% | 379,795 |
| Nov 20, 2025 | 439.50 | 439.50 | 435.50 | 435.50 | 435.50 | -0.57% | 159,003 |
| Nov 19, 2025 | 438.00 | 441.50 | 435.50 | 438.00 | 438.00 | 0.46% | 268,100 |
| Nov 18, 2025 | 440.50 | 441.00 | 436.00 | 436.00 | 436.00 | -1.02% | 286,682 |
| Nov 17, 2025 | 444.50 | 445.50 | 440.50 | 440.50 | 440.50 | -1.12% | 192,288 |
| Nov 14, 2025 | 445.50 | 446.00 | 444.50 | 445.50 | 445.50 | -0.11% | 58,211 |
| Nov 13, 2025 | 449.00 | 450.00 | 445.50 | 446.00 | 446.00 | -0.56% | 185,060 |
| Nov 12, 2025 | 451.50 | 452.00 | 448.50 | 448.50 | 448.50 | -0.66% | 153,491 |
| Nov 11, 2025 | 458.00 | 458.00 | 450.50 | 451.50 | 451.50 | - | 118,167 |