POYA International Co., Ltd. (TPEX:5904)
Taiwan
· Delayed Price · Currency is TWD 438.00
+5.00 (1.15%)
At close: Dec 5, 2025
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 436.00 | 438.00 | 433.50 | 438.00 | 438.00 | 1.15% | 120,767 |
| Dec 4, 2025 | 437.50 | 437.50 | 431.00 | 433.00 | 433.00 | -1.14% | 350,011 |
| Dec 3, 2025 | 439.50 | 439.50 | 436.00 | 438.00 | 438.00 | 0.23% | 124,759 |
| Dec 2, 2025 | 437.00 | 439.50 | 437.00 | 437.00 | 437.00 | - | 147,585 |
| Dec 1, 2025 | 441.00 | 441.50 | 436.50 | 437.00 | 437.00 | -0.46% | 114,061 |
| Nov 28, 2025 | 437.00 | 442.00 | 437.00 | 439.00 | 439.00 | 0.11% | 52,470 |
| Nov 27, 2025 | 437.50 | 438.50 | 434.50 | 438.50 | 438.50 | 0.23% | 151,648 |
| Nov 26, 2025 | 438.00 | 441.00 | 437.00 | 437.50 | 437.50 | 0.46% | 98,274 |
| Nov 25, 2025 | 440.00 | 440.00 | 433.00 | 435.50 | 435.50 | -1.02% | 248,353 |
| Nov 24, 2025 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.85% | 283,413 |
| Nov 21, 2025 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | -0.80% | 379,795 |
| Nov 20, 2025 | 439.50 | 439.50 | 435.50 | 435.50 | 435.50 | -0.57% | 159,003 |
| Nov 19, 2025 | 438.00 | 441.50 | 435.50 | 438.00 | 438.00 | 0.46% | 268,100 |
| Nov 18, 2025 | 440.50 | 441.00 | 436.00 | 436.00 | 436.00 | -1.02% | 286,682 |
| Nov 17, 2025 | 444.50 | 445.50 | 440.50 | 440.50 | 440.50 | -1.12% | 192,288 |
| Nov 14, 2025 | 445.50 | 446.00 | 444.50 | 445.50 | 445.50 | -0.11% | 58,211 |
| Nov 13, 2025 | 449.00 | 450.00 | 445.50 | 446.00 | 446.00 | -0.56% | 185,060 |
| Nov 12, 2025 | 451.50 | 452.00 | 448.50 | 448.50 | 448.50 | -0.66% | 153,491 |
| Nov 11, 2025 | 458.00 | 458.00 | 450.50 | 451.50 | 451.50 | - | 118,167 |
| Nov 10, 2025 | 454.00 | 454.00 | 449.00 | 451.50 | 451.50 | -0.55% | 232,752 |
| Nov 7, 2025 | 453.00 | 454.50 | 451.50 | 454.00 | 454.00 | -0.66% | 113,033 |
| Nov 6, 2025 | 466.50 | 466.50 | 452.00 | 457.00 | 457.00 | -1.30% | 190,787 |
| Nov 5, 2025 | 459.50 | 463.00 | 456.00 | 463.00 | 463.00 | 1.76% | 245,123 |
| Nov 4, 2025 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.87% | 212,141 |
| Nov 3, 2025 | 457.00 | 464.00 | 455.50 | 459.00 | 459.00 | 0.99% | 161,237 |
| Oct 31, 2025 | 466.00 | 466.00 | 454.50 | 454.50 | 454.50 | -1.84% | 313,075 |
| Oct 30, 2025 | 465.50 | 466.00 | 460.00 | 463.00 | 463.00 | -0.43% | 378,292 |
| Oct 29, 2025 | 465.00 | 468.50 | 463.00 | 465.00 | 465.00 | 0.32% | 399,086 |
| Oct 28, 2025 | 452.00 | 469.00 | 452.00 | 463.50 | 463.50 | 5.34% | 859,917 |
| Oct 27, 2025 | 442.00 | 442.00 | 439.00 | 440.00 | 440.00 | - | 135,382 |
| Oct 23, 2025 | 439.00 | 443.00 | 438.00 | 440.00 | 440.00 | -0.23% | 149,675 |
| Oct 22, 2025 | 441.00 | 442.50 | 439.00 | 441.00 | 441.00 | -0.45% | 87,337 |
| Oct 21, 2025 | 442.00 | 443.00 | 440.50 | 443.00 | 443.00 | 0.34% | 111,075 |
| Oct 20, 2025 | 444.00 | 444.00 | 438.00 | 441.50 | 441.50 | 0.34% | 221,458 |
| Oct 17, 2025 | 440.00 | 446.00 | 440.00 | 440.00 | 440.00 | 0.23% | 283,193 |
| Oct 16, 2025 | 445.50 | 445.50 | 438.50 | 439.00 | 439.00 | -1.35% | 502,191 |
| Oct 15, 2025 | 447.50 | 448.50 | 445.00 | 445.00 | 445.00 | -0.45% | 163,450 |
| Oct 14, 2025 | 454.50 | 456.00 | 447.00 | 447.00 | 447.00 | -1.65% | 220,486 |
| Oct 13, 2025 | 451.50 | 455.00 | 447.00 | 454.50 | 454.50 | 0.44% | 158,045 |
| Oct 9, 2025 | 454.00 | 459.00 | 451.50 | 452.50 | 452.50 | -0.44% | 178,689 |
| 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 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 |
| Jul 30, 2025 | 469.00 | 469.00 | 462.50 | 465.00 | 465.00 | -0.85% | 636,117 |
| Jul 29, 2025 | 484.50 | 484.50 | 469.00 | 469.00 | 469.00 | -3.40% | 1,551,774 |
| Jul 28, 2025 | 489.00 | 491.50 | 485.00 | 485.50 | 485.50 | -0.61% | 258,852 |
| Jul 25, 2025 | 485.00 | 492.50 | 484.00 | 488.50 | 488.50 | 0.72% | 281,446 |
| Jul 24, 2025 | 490.00 | 492.00 | 483.00 | 485.00 | 485.00 | -1.02% | 449,835 |
| Jul 23, 2025 | 484.00 | 491.00 | 482.00 | 490.00 | 490.00 | 1.66% | 276,992 |
| Jul 22, 2025 | 488.50 | 488.50 | 482.00 | 482.00 | 482.00 | -0.92% | 308,483 |
| Jul 21, 2025 | 494.50 | 494.50 | 486.50 | 486.50 | 486.50 | -0.71% | 385,627 |
| Jul 18, 2025 | 494.50 | 494.50 | 489.50 | 490.00 | 490.00 | -0.31% | 230,665 |
| Jul 17, 2025 | 489.50 | 493.50 | 488.00 | 491.50 | 491.50 | 0.82% | 253,517 |
| Jul 16, 2025 | 489.50 | 489.50 | 485.00 | 487.50 | 487.50 | -0.31% | 444,156 |
| Jul 15, 2025 | 490.00 | 493.00 | 486.50 | 489.00 | 489.00 | -2.97% | 1,005,218 |