POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 452.50
-2.00 (-0.44%)
Oct 9, 2025, 1:30 PM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 454.00 | 459.00 | 451.50 | 452.50 | 452.50 | -0.44% | 178,657 |
| Oct 8, 2025 | 455.00 | 455.00 | 453.00 | 454.50 | 454.50 | - | 93,866 |
| Oct 7, 2025 | 453.50 | 456.00 | 453.00 | 454.50 | 454.50 | - | 146,730 |
| Oct 3, 2025 | 460.50 | 460.50 | 454.00 | 454.50 | 454.50 | -1.30% | 202,378 |
| Oct 2, 2025 | 465.50 | 465.50 | 457.50 | 460.50 | 460.50 | -0.32% | 118,820 |
| Oct 1, 2025 | 469.00 | 469.00 | 459.00 | 462.00 | 462.00 | -1.49% | 202,157 |
| Sep 30, 2025 | 464.50 | 469.50 | 464.50 | 469.00 | 469.00 | 1.74% | 327,550 |
| Sep 29, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - | - |
| Sep 26, 2025 | 461.00 | 462.50 | 458.00 | 461.00 | 461.00 | -0.54% | 249,496 |
| Sep 25, 2025 | 465.00 | 466.00 | 462.50 | 463.50 | 463.50 | -0.32% | 101,342 |
| Sep 24, 2025 | 465.50 | 467.00 | 462.00 | 465.00 | 465.00 | 0.32% | 148,521 |
| Sep 23, 2025 | 465.00 | 465.00 | 462.50 | 463.50 | 463.50 | 0.22% | 143,405 |
| Sep 22, 2025 | 460.00 | 467.00 | 459.50 | 462.50 | 462.50 | 0.54% | 336,387 |
| Sep 19, 2025 | 455.50 | 460.00 | 455.50 | 460.00 | 460.00 | 0.99% | 375,498 |
| Sep 18, 2025 | 453.00 | 457.50 | 451.00 | 455.50 | 455.50 | 1.45% | 340,035 |
| Sep 17, 2025 | 452.50 | 454.50 | 447.50 | 449.00 | 449.00 | -0.22% | 393,229 |
| Sep 16, 2025 | 450.00 | 452.00 | 447.00 | 450.00 | 450.00 | - | 361,631 |
| Sep 15, 2025 | 453.00 | 453.00 | 447.50 | 450.00 | 450.00 | -0.33% | 315,735 |
| Sep 12, 2025 | 450.50 | 453.00 | 450.00 | 451.50 | 451.50 | 0.22% | 316,214 |
| Sep 11, 2025 | 458.50 | 459.00 | 450.50 | 450.50 | 450.50 | -1.10% | 476,880 |
| Sep 10, 2025 | 458.50 | 459.00 | 454.50 | 455.50 | 455.50 | -0.44% | 361,184 |
| Sep 9, 2025 | 461.00 | 461.00 | 457.50 | 457.50 | 457.50 | -0.65% | 239,535 |
| Sep 8, 2025 | 460.00 | 462.50 | 460.00 | 460.50 | 460.50 | 0.11% | 66,885 |
| Sep 5, 2025 | 461.50 | 462.00 | 459.50 | 460.00 | 460.00 | -0.43% | 114,601 |
| Sep 4, 2025 | 462.50 | 464.50 | 462.00 | 462.00 | 462.00 | -0.32% | 91,347 |
| Sep 3, 2025 | 460.50 | 463.50 | 460.50 | 463.50 | 463.50 | 0.32% | 41,710 |
| Sep 2, 2025 | 464.00 | 465.50 | 462.00 | 462.00 | 462.00 | -0.22% | 92,852 |
| 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 |