POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 575.00
+18.00 (3.23%)
May 29, 2026, 1:30 PM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 558.00 | 575.00 | 558.00 | 575.00 | 575.00 | 3.23% | 397,356 |
| May 28, 2026 | 555.00 | 563.00 | 552.00 | 557.00 | 557.00 | - | 206,494 |
| May 27, 2026 | 552.00 | 563.00 | 540.00 | 557.00 | 557.00 | 0.91% | 451,186 |
| May 26, 2026 | 559.00 | 559.00 | 552.00 | 552.00 | 552.00 | -1.25% | 218,202 |
| May 25, 2026 | 568.00 | 571.00 | 553.00 | 559.00 | 559.00 | -1.58% | 608,532 |
| May 22, 2026 | 564.00 | 572.00 | 555.00 | 568.00 | 568.00 | 1.43% | 379,877 |
| May 21, 2026 | 566.00 | 566.00 | 550.00 | 560.00 | 560.00 | 0.54% | 483,144 |
| May 20, 2026 | 555.00 | 571.00 | 555.00 | 557.00 | 557.00 | 0.72% | 467,208 |
| May 19, 2026 | 550.00 | 570.00 | 544.00 | 553.00 | 553.00 | 3.17% | 433,680 |
| May 18, 2026 | 540.00 | 551.00 | 533.00 | 536.00 | 536.00 | -1.83% | 510,810 |
| May 15, 2026 | 550.00 | 558.00 | 535.00 | 546.00 | 546.00 | -1.27% | 745,367 |
| May 14, 2026 | 562.00 | 568.00 | 553.00 | 553.00 | 553.00 | -1.60% | 259,452 |
| May 13, 2026 | 560.00 | 568.00 | 552.00 | 562.00 | 562.00 | 0.18% | 321,264 |
| May 12, 2026 | 576.00 | 577.00 | 559.00 | 561.00 | 561.00 | -2.77% | 297,184 |
| May 11, 2026 | 589.00 | 589.00 | 572.00 | 577.00 | 577.00 | -2.04% | 302,443 |
| May 8, 2026 | 587.00 | 590.00 | 582.00 | 589.00 | 589.00 | 0.34% | 154,484 |
| May 7, 2026 | 600.00 | 602.00 | 584.00 | 587.00 | 587.00 | -1.84% | 336,995 |
| May 6, 2026 | 575.00 | 602.00 | 575.00 | 598.00 | 598.00 | 4.91% | 695,654 |
| May 5, 2026 | 574.00 | 578.00 | 564.00 | 570.00 | 570.00 | -0.70% | 484,773 |
| May 4, 2026 | 575.00 | 584.00 | 563.00 | 574.00 | 574.00 | -0.17% | 456,822 |
| Apr 30, 2026 | 557.00 | 590.00 | 552.00 | 575.00 | 575.00 | 3.23% | 848,877 |
| Apr 29, 2026 | 544.00 | 560.00 | 541.00 | 557.00 | 557.00 | 2.39% | 706,179 |
| Apr 28, 2026 | 532.00 | 553.00 | 522.00 | 544.00 | 544.00 | 4.21% | 1,509,368 |
| Apr 27, 2026 | 530.00 | 542.00 | 517.00 | 522.00 | 522.00 | -3.33% | 455,036 |
| Apr 24, 2026 | 536.00 | 540.00 | 533.00 | 540.00 | 540.00 | 1.89% | 197,810 |
| Apr 23, 2026 | 548.00 | 548.00 | 526.00 | 530.00 | 530.00 | -3.46% | 372,200 |
| Apr 22, 2026 | 543.00 | 551.00 | 539.00 | 549.00 | 549.00 | 1.10% | 850,339 |
| Apr 21, 2026 | 520.00 | 544.00 | 518.00 | 543.00 | 543.00 | 4.62% | 782,654 |
| Apr 20, 2026 | 514.00 | 519.00 | 509.00 | 519.00 | 519.00 | 1.76% | 562,769 |
| Apr 17, 2026 | 501.00 | 511.00 | 501.00 | 510.00 | 510.00 | 1.80% | 425,885 |
| Apr 16, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.20% | 254,354 |
| Apr 15, 2026 | 503.00 | 503.00 | 499.00 | 502.00 | 502.00 | -0.20% | 212,377 |
| Apr 14, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 503.00 | -0.40% | 180,805 |
| Apr 13, 2026 | 505.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.40% | 273,996 |
| Apr 10, 2026 | 509.00 | 509.00 | 500.00 | 503.00 | 503.00 | -1.18% | 160,001 |
| Apr 9, 2026 | 506.00 | 511.00 | 502.00 | 509.00 | 509.00 | 0.59% | 176,503 |
| Apr 8, 2026 | 509.00 | 509.00 | 499.00 | 506.00 | 506.00 | 0.20% | 199,640 |
| Apr 7, 2026 | 503.00 | 508.00 | 499.00 | 505.00 | 505.00 | 1.51% | 166,342 |
| Apr 2, 2026 | 503.00 | 507.00 | 497.50 | 497.50 | 497.50 | -1.49% | 201,190 |
| Apr 1, 2026 | 501.00 | 510.00 | 494.50 | 505.00 | 505.00 | 2.33% | 565,897 |
| Mar 31, 2026 | 490.00 | 495.00 | 487.00 | 493.50 | 493.50 | -1.10% | 574,375 |
| Mar 30, 2026 | 505.00 | 506.00 | 498.00 | 499.00 | 499.00 | -1.77% | 240,102 |
| Mar 27, 2026 | 508.00 | 511.00 | 507.00 | 508.00 | 508.00 | -0.78% | 130,987 |
| Mar 26, 2026 | 518.00 | 518.00 | 510.00 | 512.00 | 512.00 | -1.16% | 168,952 |
| Mar 25, 2026 | 515.00 | 520.00 | 512.00 | 518.00 | 518.00 | 0.78% | 342,877 |
| Mar 24, 2026 | 511.00 | 517.00 | 510.00 | 514.00 | 514.00 | 0.19% | 285,811 |
| Mar 23, 2026 | 504.00 | 515.00 | 502.00 | 513.00 | 513.00 | 0.39% | 323,097 |
| Mar 20, 2026 | 517.00 | 523.00 | 504.00 | 511.00 | 511.00 | -0.58% | 620,246 |
| Mar 19, 2026 | 501.00 | 516.00 | 500.00 | 514.00 | 514.00 | 0.78% | 477,870 |
| Mar 18, 2026 | 516.00 | 520.00 | 506.00 | 510.00 | 510.00 | -0.78% | 281,143 |