POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 72.10
+0.60 (0.84%)
Sep 11, 2026, 11:10 AM CST
POYA International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 73.10 | 73.10 | 71.20 | 71.50 | 71.50 | -1.92% | 3,206,205 |
| Sep 9, 2026 | 71.70 | 73.30 | 71.40 | 72.90 | 72.90 | 1.67% | 5,017,390 |
| Sep 8, 2026 | 71.70 | 72.10 | 71.10 | 71.70 | 71.70 | - | 2,649,285 |
| Sep 7, 2026 | 72.10 | 72.50 | 71.00 | 71.70 | 71.70 | -0.55% | 3,998,931 |
| Sep 4, 2026 | 70.00 | 72.10 | 70.00 | 72.10 | 72.10 | 2.12% | 6,688,639 |
| Sep 3, 2026 | 73.40 | 73.40 | 70.60 | 70.60 | 70.60 | -3.81% | 10,470,653 |
| Sep 2, 2026 | 73.50 | 73.50 | 72.50 | 73.40 | 73.40 | -0.14% | 3,747,069 |
| Sep 1, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 7,431,004 |
| Aug 31, 2026 | 74.20 | 75.00 | 73.70 | 75.00 | 75.00 | 1.08% | 5,519,130 |
| Aug 28, 2026 | 74.40 | 75.50 | 73.60 | 74.20 | 74.20 | 0.13% | 5,538,227 |
| Aug 27, 2026 | 75.40 | 76.00 | 74.10 | 74.10 | 74.10 | -0.94% | 6,406,233 |
| Aug 26, 2026 | 74.80 | 75.00 | 74.20 | 74.80 | 74.80 | -0.13% | 5,211,218 |
| Aug 25, 2026 | 75.50 | 76.20 | 74.30 | 74.90 | 74.90 | -1.32% | 5,543,285 |
| Aug 24, 2026 | 74.10 | 76.50 | 73.90 | 75.90 | 75.90 | 1.88% | 7,159,844 |
| Aug 21, 2026 | 75.50 | 75.70 | 74.10 | 74.50 | 74.50 | -1.84% | 8,025,478 |
| Aug 20, 2026 | 77.50 | 78.20 | 75.60 | 75.90 | 75.90 | -2.69% | 10,958,530 |
| Aug 19, 2026 | 78.30 | 82.50 | 77.60 | 78.00 | 78.00 | -0.89% | 22,385,359 |
| Aug 18, 2026 | 75.00 | 79.00 | 73.20 | 78.70 | 78.70 | 2.88% | 21,397,290 |
| Aug 17, 2026 | 77.80 | 77.80 | 76.00 | 76.50 | 76.50 | -3.16% | 14,617,695 |
| Aug 14, 2026 | 81.70 | 81.70 | 79.00 | 79.00 | 79.00 | -3.42% | 16,183,974 |
| Aug 13, 2026 | 81.50 | 84.00 | 77.60 | 81.80 | 81.80 | -0.85% | 28,693,203 |
| Aug 12, 2026 | 90.60 | 92.30 | 82.50 | 82.50 | 82.50 | -5.28% | 87,597,760 |
| Aug 11, 2026 | 87.10 | 87.10 | 84.10 | 87.10 | 87.10 | 9.97% | 19,946,932 |
| Aug 10, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 10.00% | 5,642,538 |
| Jul 29, 2026 | 69.30 | 74.00 | 68.50 | 72.00 | 72.00 | 6.04% | 15,013,820 |
| Jul 28, 2026 | 67.10 | 71.70 | 66.80 | 67.90 | 67.90 | 1.65% | 11,874,870 |
| Jul 27, 2026 | 65.60 | 67.60 | 65.10 | 66.80 | 66.80 | 2.61% | 5,061,600 |
| Jul 24, 2026 | 63.40 | 65.70 | 63.40 | 65.10 | 65.10 | 2.52% | 2,954,210 |
| Jul 23, 2026 | 63.10 | 64.30 | 62.60 | 63.50 | 63.50 | 0.63% | 1,886,510 |
| Jul 22, 2026 | 63.60 | 64.20 | 62.70 | 63.10 | 63.10 | -0.32% | 2,819,750 |
| Jul 21, 2026 | 61.10 | 63.50 | 61.10 | 63.30 | 63.30 | 3.60% | 4,083,380 |
| Jul 20, 2026 | 61.70 | 62.70 | 60.10 | 61.10 | 61.10 | -0.65% | 4,216,340 |
| Jul 17, 2026 | 62.30 | 63.20 | 61.00 | 61.50 | 61.50 | -1.28% | 10,825,230 |
| Jul 16, 2026 | 65.20 | 65.80 | 62.20 | 62.30 | 62.30 | -4.37% | 11,024,940 |
| Jul 15, 2026 | 66.40 | 68.10 | 65.50 | 67.70 | 65.15 | 3.20% | 6,902,000 |
| Jul 14, 2026 | 66.50 | 66.80 | 64.50 | 65.60 | 63.13 | -1.94% | 6,480,290 |
| Jul 13, 2026 | 70.60 | 70.80 | 66.90 | 66.90 | 64.38 | -7.08% | 12,049,000 |
| Jul 9, 2026 | 71.70 | 72.50 | 70.60 | 72.00 | 69.29 | 0.42% | 3,245,110 |
| Jul 8, 2026 | 72.60 | 72.70 | 70.40 | 71.70 | 69.00 | -1.10% | 5,401,430 |
| Jul 7, 2026 | 74.00 | 74.80 | 72.30 | 72.50 | 69.77 | -1.63% | 6,728,510 |
| Jul 6, 2026 | 73.00 | 76.70 | 73.00 | 73.70 | 70.92 | 2.22% | 9,497,130 |
| Jul 3, 2026 | 71.00 | 73.60 | 71.00 | 72.10 | 69.38 | 3.15% | 8,891,270 |
| Jul 2, 2026 | 68.20 | 71.60 | 68.10 | 69.90 | 67.27 | 2.49% | 7,720,270 |
| Jul 1, 2026 | 67.10 | 68.90 | 65.10 | 68.20 | 65.63 | 2.25% | 6,673,970 |
| Jun 30, 2026 | 67.50 | 68.00 | 65.30 | 66.70 | 64.19 | 4.55% | 6,922,040 |
| Jun 29, 2026 | 62.90 | 65.50 | 62.90 | 63.80 | 61.40 | 0.31% | 4,878,560 |
| Jun 26, 2026 | 65.40 | 66.00 | 63.40 | 63.60 | 61.20 | -3.64% | 3,783,910 |
| Jun 25, 2026 | 66.50 | 68.10 | 66.00 | 66.00 | 63.51 | 0.30% | 4,049,540 |
| Jun 24, 2026 | 66.80 | 68.80 | 65.30 | 65.80 | 63.32 | -1.20% | 9,235,500 |
| Jun 23, 2026 | 64.00 | 66.60 | 63.80 | 66.60 | 64.09 | 4.72% | 6,555,470 |