POYA International Co., Ltd. (TPEX:5904)
Taiwan
· Delayed Price · Currency is TWD 557.00
+13.00 (2.39%)
Apr 29, 2026, 1:30 PM CST
POYA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 510.00 | 524.00 | 510.00 | 514.00 | 514.00 | 0.98% | 614,970 |
| Mar 16, 2026 | 503.00 | 512.00 | 503.00 | 509.00 | 509.00 | 0.59% | 561,667 |
| Mar 13, 2026 | 500.00 | 508.00 | 498.00 | 506.00 | 506.00 | 1.30% | 344,899 |
| Mar 12, 2026 | 500.00 | 508.00 | 496.00 | 499.50 | 499.50 | -0.10% | 776,658 |
| Mar 11, 2026 | 498.50 | 504.00 | 493.00 | 500.00 | 500.00 | 0.60% | 372,638 |
| Mar 10, 2026 | 500.00 | 501.00 | 493.50 | 497.00 | 497.00 | 0.81% | 371,432 |
| Mar 9, 2026 | 498.50 | 508.00 | 493.00 | 493.00 | 493.00 | -1.79% | 625,408 |
| Mar 6, 2026 | 499.00 | 505.00 | 496.00 | 502.00 | 502.00 | 0.40% | 371,062 |
| Mar 5, 2026 | 493.00 | 506.00 | 493.00 | 500.00 | 500.00 | 2.04% | 756,603 |
| Mar 4, 2026 | 489.50 | 493.00 | 479.50 | 490.00 | 490.00 | -1.11% | 771,075 |
| Mar 3, 2026 | 495.50 | 499.00 | 490.00 | 495.50 | 495.50 | -1.10% | 967,052 |
| Mar 2, 2026 | 499.50 | 510.00 | 492.00 | 501.00 | 501.00 | -0.99% | 765,288 |
| Feb 26, 2026 | 506.00 | 512.00 | 503.00 | 506.00 | 506.00 | 0.40% | 960,185 |
| Feb 25, 2026 | 488.50 | 504.00 | 487.00 | 504.00 | 504.00 | 5.00% | 2,067,524 |
| Feb 24, 2026 | 482.00 | 498.00 | 472.00 | 480.00 | 480.00 | 4.80% | 2,453,495 |
| Feb 23, 2026 | 441.00 | 459.00 | 441.00 | 458.00 | 458.00 | 2.81% | 673,006 |
| Feb 11, 2026 | 439.50 | 449.50 | 439.50 | 445.50 | 445.50 | 1.37% | 584,922 |
| Feb 10, 2026 | 438.00 | 444.50 | 435.00 | 439.50 | 439.50 | 0.69% | 378,834 |
| Feb 9, 2026 | 426.50 | 436.50 | 424.00 | 436.50 | 436.50 | 2.34% | 419,478 |
| Feb 6, 2026 | 430.50 | 434.50 | 424.50 | 426.50 | 426.50 | -1.61% | 222,663 |
| Feb 5, 2026 | 428.50 | 436.50 | 425.00 | 433.50 | 433.50 | 2.00% | 645,672 |
| Feb 4, 2026 | 414.00 | 425.50 | 412.00 | 425.00 | 425.00 | 3.41% | 643,860 |
| Feb 3, 2026 | 400.00 | 412.00 | 400.00 | 411.00 | 411.00 | 2.88% | 356,863 |
| Feb 2, 2026 | 395.00 | 400.50 | 393.00 | 399.50 | 399.50 | 0.88% | 166,972 |
| Jan 30, 2026 | 404.50 | 404.50 | 396.00 | 396.00 | 396.00 | -1.61% | 296,571 |
| Jan 29, 2026 | 404.00 | 405.50 | 396.50 | 402.50 | 402.50 | -0.37% | 285,947 |
| Jan 28, 2026 | 396.00 | 405.00 | 392.50 | 404.00 | 404.00 | 2.54% | 391,915 |
| Jan 27, 2026 | 397.50 | 397.50 | 392.50 | 394.00 | 394.00 | -0.76% | 306,464 |
| Jan 26, 2026 | 401.50 | 401.50 | 393.50 | 397.00 | 397.00 | -0.87% | 409,926 |
| Jan 23, 2026 | 404.00 | 405.50 | 398.50 | 400.50 | 400.50 | -0.37% | 338,023 |
| Jan 22, 2026 | 407.00 | 408.00 | 399.00 | 402.00 | 402.00 | -0.86% | 521,048 |
| Jan 21, 2026 | 412.00 | 412.00 | 403.50 | 405.50 | 405.50 | -1.70% | 482,970 |
| Jan 20, 2026 | 422.00 | 422.00 | 412.50 | 412.50 | 412.50 | -1.79% | 464,289 |
| Jan 19, 2026 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | -1.75% | 424,108 |
| Jan 16, 2026 | 433.50 | 433.50 | 427.00 | 427.50 | 427.50 | -1.84% | 617,739 |
| Jan 15, 2026 | 438.50 | 438.50 | 433.50 | 435.50 | 435.50 | -0.34% | 116,214 |
| Jan 14, 2026 | 439.50 | 439.50 | 435.50 | 437.00 | 437.00 | - | 140,048 |
| Jan 13, 2026 | 440.00 | 443.50 | 435.00 | 437.00 | 437.00 | -0.68% | 126,269 |
| Jan 12, 2026 | 438.50 | 442.00 | 438.50 | 440.00 | 440.00 | 0.46% | 72,740 |
| Jan 9, 2026 | 443.50 | 445.00 | 437.00 | 438.00 | 438.00 | -1.24% | 166,207 |
| Jan 8, 2026 | 445.50 | 447.00 | 443.50 | 443.50 | 443.50 | -1.22% | 59,523 |
| Jan 7, 2026 | 443.00 | 449.00 | 438.50 | 449.00 | 449.00 | 1.58% | 298,408 |
| Jan 6, 2026 | 443.50 | 448.50 | 442.00 | 442.00 | 442.00 | -0.23% | 194,690 |
| Jan 5, 2026 | 446.00 | 450.00 | 443.00 | 443.00 | 443.00 | -0.67% | 283,185 |
| Jan 2, 2026 | 439.50 | 446.50 | 439.50 | 446.00 | 446.00 | 1.48% | 241,500 |
| Dec 31, 2025 | 438.00 | 442.00 | 437.50 | 439.50 | 439.50 | 0.57% | 93,103 |
| Dec 30, 2025 | 439.50 | 439.50 | 437.00 | 437.00 | 437.00 | -0.57% | 61,113 |
| Dec 29, 2025 | 439.00 | 442.50 | 439.00 | 439.50 | 439.50 | -0.11% | 98,243 |
| Dec 26, 2025 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 0.57% | 60,081 |
| Dec 24, 2025 | 437.00 | 438.50 | 436.50 | 437.50 | 437.50 | -0.57% | 151,636 |
| Dec 23, 2025 | 437.00 | 440.00 | 435.50 | 440.00 | 440.00 | 0.57% | 109,155 |
| Dec 22, 2025 | 436.00 | 438.00 | 436.00 | 437.50 | 437.50 | 1.04% | 51,819 |
| Dec 19, 2025 | 435.50 | 438.00 | 433.00 | 433.00 | 433.00 | -0.46% | 100,551 |
| Dec 18, 2025 | 433.00 | 436.00 | 431.50 | 435.00 | 435.00 | - | 57,598 |
| Dec 17, 2025 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.23% | 82,662 |
| Dec 16, 2025 | 435.50 | 437.00 | 433.00 | 436.00 | 436.00 | 0.23% | 53,893 |
| Dec 15, 2025 | 434.50 | 438.00 | 434.50 | 435.00 | 435.00 | -0.23% | 52,398 |
| Dec 12, 2025 | 442.50 | 442.50 | 436.00 | 436.00 | 436.00 | -1.13% | 134,947 |
| Dec 11, 2025 | 445.50 | 448.50 | 441.00 | 441.00 | 441.00 | -1.01% | 199,468 |
| Dec 10, 2025 | 440.50 | 447.50 | 440.50 | 445.50 | 445.50 | 0.79% | 190,418 |
| Dec 9, 2025 | 440.50 | 442.50 | 438.00 | 442.00 | 442.00 | 0.34% | 129,643 |
| Dec 8, 2025 | 437.50 | 441.00 | 436.50 | 440.50 | 440.50 | 0.57% | 98,314 |
| 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 |