POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 720.00
+41.00 (6.04%)
Jul 29, 2026, 1:30 PM CST
POYA International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 693.00 | 740.00 | 685.00 | 720.00 | - | 6.04% | 1,494,321 |
| Jul 28, 2026 | 671.00 | 717.00 | 668.00 | 679.00 | 679.00 | 1.65% | 1,187,487 |
| Jul 27, 2026 | 656.00 | 676.00 | 651.00 | 668.00 | 668.00 | 2.61% | 506,160 |
| Jul 24, 2026 | 634.00 | 657.00 | 634.00 | 651.00 | 651.00 | 2.52% | 295,421 |
| Jul 23, 2026 | 631.00 | 643.00 | 626.00 | 635.00 | 635.00 | 0.63% | 188,651 |
| Jul 22, 2026 | 636.00 | 642.00 | 627.00 | 631.00 | 631.00 | -0.32% | 281,975 |
| Jul 21, 2026 | 611.00 | 635.00 | 611.00 | 633.00 | 633.00 | 3.60% | 408,338 |
| Jul 20, 2026 | 617.00 | 627.00 | 601.00 | 611.00 | 611.00 | -0.65% | 421,634 |
| Jul 17, 2026 | 623.00 | 632.00 | 610.00 | 615.00 | 615.00 | -1.28% | 1,082,523 |
| Jul 16, 2026 | 652.00 | 658.00 | 622.00 | 623.00 | 623.00 | -4.37% | 1,102,494 |
| Jul 15, 2026 | 664.00 | 681.00 | 655.00 | 677.00 | 651.50 | 3.20% | 690,200 |
| Jul 14, 2026 | 665.00 | 668.00 | 645.00 | 656.00 | 631.29 | -1.94% | 648,029 |
| Jul 13, 2026 | 706.00 | 708.00 | 669.00 | 669.00 | 643.80 | -7.08% | 1,204,900 |
| Jul 9, 2026 | 717.00 | 725.00 | 706.00 | 720.00 | 692.88 | 0.42% | 324,511 |
| Jul 8, 2026 | 726.00 | 727.00 | 704.00 | 717.00 | 689.99 | -1.10% | 540,143 |
| Jul 7, 2026 | 740.00 | 748.00 | 723.00 | 725.00 | 697.69 | -1.63% | 672,851 |
| Jul 6, 2026 | 730.00 | 767.00 | 730.00 | 737.00 | 709.24 | 2.22% | 949,713 |
| Jul 3, 2026 | 710.00 | 736.00 | 710.00 | 721.00 | 693.84 | 3.15% | 889,127 |
| Jul 2, 2026 | 682.00 | 716.00 | 681.00 | 699.00 | 672.67 | 2.49% | 772,027 |
| Jul 1, 2026 | 671.00 | 689.00 | 651.00 | 682.00 | 656.31 | 2.25% | 667,397 |
| Jun 30, 2026 | 675.00 | 680.00 | 653.00 | 667.00 | 641.88 | 4.55% | 692,204 |
| Jun 29, 2026 | 629.00 | 655.00 | 629.00 | 638.00 | 613.97 | 0.31% | 487,856 |
| Jun 26, 2026 | 654.00 | 660.00 | 634.00 | 636.00 | 612.04 | -3.64% | 378,391 |
| Jun 25, 2026 | 665.00 | 681.00 | 660.00 | 660.00 | 635.14 | 0.30% | 404,954 |
| Jun 24, 2026 | 668.00 | 688.00 | 653.00 | 658.00 | 633.22 | -1.20% | 923,550 |
| Jun 23, 2026 | 640.00 | 666.00 | 638.00 | 666.00 | 640.91 | 4.72% | 655,547 |
| Jun 22, 2026 | 625.00 | 644.00 | 625.00 | 636.00 | 612.04 | 1.76% | 281,039 |
| Jun 18, 2026 | 618.00 | 627.00 | 616.00 | 625.00 | 601.46 | 1.13% | 167,023 |
| Jun 17, 2026 | 612.00 | 631.00 | 612.00 | 618.00 | 594.72 | -1.12% | 239,946 |
| Jun 16, 2026 | 634.00 | 634.00 | 623.00 | 625.00 | 601.46 | -1.57% | 187,058 |
| Jun 15, 2026 | 646.00 | 648.00 | 629.00 | 635.00 | 611.08 | -1.85% | 314,771 |
| Jun 12, 2026 | 640.00 | 664.00 | 634.00 | 647.00 | 622.63 | 3.52% | 1,206,420 |
| Jun 11, 2026 | 615.00 | 625.00 | 610.00 | 625.00 | 601.46 | 3.82% | 741,585 |
| Jun 10, 2026 | 625.00 | 631.00 | 597.00 | 602.00 | 579.32 | -3.22% | 666,501 |
| Jun 9, 2026 | 587.00 | 623.00 | 587.00 | 622.00 | 598.57 | 6.87% | 933,332 |
| Jun 8, 2026 | 566.00 | 586.00 | 561.00 | 582.00 | 560.08 | 0.87% | 720,422 |
| Jun 5, 2026 | 587.00 | 590.00 | 572.00 | 577.00 | 555.27 | -0.86% | 409,357 |
| Jun 4, 2026 | 569.00 | 584.00 | 569.00 | 582.00 | 560.08 | 1.93% | 333,659 |
| Jun 3, 2026 | 568.00 | 575.00 | 560.00 | 571.00 | 549.49 | 0.53% | 297,796 |
| Jun 2, 2026 | 570.00 | 572.00 | 564.00 | 568.00 | 546.61 | -0.18% | 159,782 |
| Jun 1, 2026 | 571.00 | 575.00 | 564.00 | 569.00 | 547.57 | -1.04% | 233,799 |
| May 29, 2026 | 558.00 | 575.00 | 558.00 | 575.00 | 553.34 | 3.23% | 397,356 |
| May 28, 2026 | 555.00 | 563.00 | 552.00 | 557.00 | 536.02 | - | 206,494 |
| May 27, 2026 | 552.00 | 563.00 | 540.00 | 557.00 | 536.02 | 0.91% | 451,186 |
| May 26, 2026 | 559.00 | 559.00 | 552.00 | 552.00 | 531.21 | -1.25% | 218,202 |
| May 25, 2026 | 568.00 | 571.00 | 553.00 | 559.00 | 537.94 | -1.58% | 608,532 |
| May 22, 2026 | 564.00 | 572.00 | 555.00 | 568.00 | 546.61 | 1.43% | 379,877 |
| May 21, 2026 | 566.00 | 566.00 | 550.00 | 560.00 | 538.91 | 0.54% | 483,144 |
| May 20, 2026 | 555.00 | 571.00 | 555.00 | 557.00 | 536.02 | 0.72% | 467,208 |
| May 19, 2026 | 550.00 | 570.00 | 544.00 | 553.00 | 532.17 | 3.17% | 433,680 |