POYA International Co., Ltd. (TPEX:5904)
Taiwan · Delayed Price · Currency is TWD 625.00
+7.00 (1.13%)
Jun 18, 2026, 1:30 PM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 618.00 | 627.00 | 616.00 | 625.00 | 625.00 | 1.13% | 153,172 |
| Jun 17, 2026 | 612.00 | 631.00 | 612.00 | 618.00 | 618.00 | -1.12% | 239,946 |
| Jun 16, 2026 | 634.00 | 634.00 | 623.00 | 625.00 | 625.00 | -1.57% | 187,058 |
| Jun 15, 2026 | 646.00 | 648.00 | 629.00 | 635.00 | 635.00 | -1.85% | 314,771 |
| Jun 12, 2026 | 640.00 | 664.00 | 634.00 | 647.00 | 647.00 | 3.52% | 1,206,420 |
| Jun 11, 2026 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 3.82% | 741,585 |
| Jun 10, 2026 | 625.00 | 631.00 | 597.00 | 602.00 | 602.00 | -3.22% | 666,501 |
| Jun 9, 2026 | 587.00 | 623.00 | 587.00 | 622.00 | 622.00 | 6.87% | 933,332 |
| Jun 8, 2026 | 566.00 | 586.00 | 561.00 | 582.00 | 582.00 | 0.87% | 720,422 |
| Jun 5, 2026 | 587.00 | 590.00 | 572.00 | 577.00 | 577.00 | -0.86% | 409,357 |
| Jun 4, 2026 | 569.00 | 584.00 | 569.00 | 582.00 | 582.00 | 1.93% | 333,659 |
| Jun 3, 2026 | 568.00 | 575.00 | 560.00 | 571.00 | 571.00 | 0.53% | 297,796 |
| Jun 2, 2026 | 570.00 | 572.00 | 564.00 | 568.00 | 568.00 | -0.18% | 159,782 |
| Jun 1, 2026 | 571.00 | 575.00 | 564.00 | 569.00 | 569.00 | -1.04% | 233,799 |
| 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 |