Taipei Exchange - Delayed Quote
TWD
POYA International Co., Ltd. (5904.TWO)
72.50
-0.30
(-0.41%)
At close: October 30 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.80
75.30
72.50
72.50
72.50
6,634,287
Oct 29, 2026
72.50
73.40
71.90
72.80
72.80
2,260,000
Oct 28, 2026
73.50
73.50
70.50
71.80
71.80
4,290,289
Oct 27, 2026
73.70
74.50
72.60
72.70
72.70
3,607,586
Oct 23, 2026
73.70
73.70
73.70
73.70
73.70
-
Oct 22, 2026
73.80
74.80
73.30
73.70
73.70
4,712,499
Oct 21, 2026
73.00
74.10
73.00
73.80
73.80
3,109,584
Oct 20, 2026
73.00
73.40
72.50
73.00
73.00
1,714,276
Oct 19, 2026
75.20
75.20
71.80
72.80
72.80
4,817,444
Oct 16, 2026
73.70
74.50
72.50
73.90
73.90
6,931,203
Oct 15, 2026
71.30
73.60
70.80
73.10
73.10
8,684,323
Oct 14, 2026
72.00
72.00
70.60
71.60
71.60
2,397,203
Oct 13, 2026
73.00
73.00
70.90
71.40
71.40
3,490,900
Oct 12, 2026
69.50
73.00
69.40
72.30
72.30
8,634,298
Oct 8, 2026
70.30
70.30
69.10
69.50
69.50
2,148,690
Oct 7, 2026
69.10
70.30
68.70
70.10
70.10
3,078,156
Oct 6, 2026
68.80
69.40
68.60
68.70
68.70
2,609,913
Oct 5, 2026
68.60
68.90
68.30
68.80
68.80
2,766,168
Oct 2, 2026
69.10
69.10
68.20
68.40
68.40
3,943,105
Oct 1, 2026
69.70
69.70
68.70
69.10
69.10
3,115,657
Sep 30, 2026
68.90
70.10
68.80
69.70
69.70
4,839,375
Sep 29, 2026
69.30
69.40
68.60
68.80
68.80
4,144,298
Sep 24, 2026
70.80
70.80
69.30
69.30
69.30
7,290,505
Sep 23, 2026
71.30
71.70
70.60
70.80
70.80
4,683,740
Sep 22, 2026
71.50
72.00
70.70
70.70
70.70
6,995,003
Sep 21, 2026
72.00
72.10
71.20
71.30
71.30
4,757,308
Sep 18, 2026
71.80
72.10
71.10
72.10
72.10
5,805,300
Sep 17, 2026
73.30
73.60
71.00
72.60
72.60
12,783,792
Sep 16, 2026
73.60
73.90
72.80
73.60
73.60
4,465,035
Sep 15, 2026
73.00
73.80
72.50
73.00
73.00
3,925,693
Sep 14, 2026
72.40
72.90
71.60
72.90
72.90
3,296,347
Sep 11, 2026
71.00
72.60
70.90
72.30
72.30
5,070,843
Sep 10, 2026
73.10
73.10
71.20
71.50
71.50
3,070,302
Sep 9, 2026
71.70
73.30
71.40
72.90
72.90
4,880,721
Sep 8, 2026
71.70
72.10
71.10
71.70
71.70
2,494,902
Sep 7, 2026
72.10
72.50
71.00
71.70
71.70
3,849,009
Sep 4, 2026
70.00
72.10
70.00
72.10
72.10
6,460,531
Sep 3, 2026
73.40
73.40
70.60
70.60
70.60
9,515,411
Sep 2, 2026
73.50
73.50
72.50
73.40
73.40
3,547,245
Sep 1, 2026
75.00
75.00
73.50
73.50
73.50
7,162,512
Aug 31, 2026
74.20
75.00
73.70
75.00
75.00
5,385,630
Aug 28, 2026
74.40
75.50
73.60
74.20
74.20
5,245,243
Aug 27, 2026
75.40
76.00
74.10
74.10
74.10
6,145,840
Aug 26, 2026
74.80
75.00
74.20
74.80
74.80
4,968,966
Aug 25, 2026
75.50
76.20
74.30
74.90
74.90
5,393,265
Aug 24, 2026
74.10
76.50
73.90
75.90
75.90
6,993,044
Aug 21, 2026
75.50
75.70
74.10
74.50
74.50
7,712,418
Aug 20, 2026
77.50
78.20
75.60
75.90
75.90
10,497,420
Aug 19, 2026
78.30
82.50
77.60
78.00
78.00
22,019,161
Aug 18, 2026
75.00
79.00
73.20
78.70
78.70
20,510,343
Aug 17, 2026
77.80
77.80
76.00
76.50
76.50
13,749,115
Aug 14, 2026
81.70
81.70
79.00
79.00
79.00
15,154,725
Aug 13, 2026
81.50
84.00
77.60
81.80
81.80
27,710,870
Aug 12, 2026
90.60
92.30
82.50
82.50
82.50
84,485,648
Aug 11, 2026
87.10
87.10
84.10
87.10
87.10
19,826,137
Aug 10, 2026
79.20
79.20
79.20
79.20
79.20
5,556,847
Aug 7, 2026
72.00
72.00
72.00
72.00
72.00
-
Aug 6, 2026
72.00
72.00
72.00
72.00
72.00
-
Aug 5, 2026
72.00
72.00
72.00
72.00
72.00
-
Aug 4, 2026
72.00
72.00
72.00
72.00
72.00
-
Aug 3, 2026
72.00
72.00
72.00
72.00
72.00
-
Jul 31, 2026
72.00
72.00
72.00
72.00
72.00
-
Jul 30, 2026
10000:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
72.00
72.00
72.00
72.00
72.00
-
Jul 29, 2026
69.30
74.00
68.50
72.00
72.00
13,590,610
Jul 28, 2026
67.10
71.70
66.80
67.90
67.90
10,904,760
Jul 27, 2026
65.60
67.60
65.10
66.80
66.80
4,569,780
Jul 24, 2026
63.40
65.70
63.40
65.10
65.10
2,661,170
Jul 23, 2026
63.10
64.30
62.60
63.50
63.50
1,684,450
Jul 22, 2026
63.60
64.20
62.70
63.10
63.10
2,475,520
Jul 21, 2026
61.10
63.50
61.10
63.30
63.30
3,875,330
Jul 20, 2026
61.70
62.70
60.10
61.10
61.10
3,862,800
Jul 17, 2026
62.30
63.20
61.00
61.50
61.50
10,211,660
Jul 16, 2026
2.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
65.20
65.80
62.20
62.30
62.30
9,759,460
Jul 15, 2026
66.40
68.10
65.50
67.70
65.15
6,259,150
Jul 14, 2026
66.50
66.80
64.50
65.60
63.13
5,666,590
Jul 13, 2026
70.60
70.80
66.90
66.90
64.38
10,360,520
Jul 9, 2026
71.70
72.50
70.60
72.00
69.29
2,950,380
Jul 8, 2026
72.60
72.70
70.40
71.70
69.00
4,932,690
Jul 7, 2026
74.00
74.80
72.30
72.50
69.77
5,881,740
Jul 6, 2026
73.00
76.70
73.00
73.70
70.92
8,342,910
Jul 3, 2026
71.00
73.60
71.00
72.10
69.38
7,956,220
Jul 2, 2026
68.20
71.60
68.10
69.90
67.27
6,945,720
Jul 1, 2026
67.10
68.90
65.10
68.20
65.63
6,207,630
Jun 30, 2026
67.50
68.00
65.30
66.70
64.19
6,309,280
Jun 29, 2026
62.90
65.50
62.90
63.80
61.40
4,695,980
Jun 26, 2026
65.40
66.00
63.40
63.60
61.20
3,390,010
Jun 25, 2026
66.50
68.10
66.00
66.00
63.51
3,763,490
Jun 24, 2026
66.80
68.80
65.30
65.80
63.32
8,779,990
Jun 23, 2026
64.00
66.60
63.80
66.60
64.09
5,911,650
Jun 22, 2026
62.50
64.40
62.50
63.60
61.20
2,631,840
Jun 18, 2026
61.80
62.70
61.60
62.50
60.15
1,521,920
Jun 17, 2026
61.20
63.10
61.20
61.80
59.47
2,249,310
Jun 16, 2026
63.40
63.40
62.30
62.50
60.15
1,627,650
Jun 15, 2026
64.60
64.80
62.90
63.50
61.11
2,890,740
Jun 12, 2026
64.00
66.40
63.40
64.70
62.26
11,432,190
Jun 11, 2026
61.50
62.50
61.00
62.50
60.15
6,605,450
Jun 10, 2026
62.50
63.10
59.70
60.20
57.93
6,260,750
Jun 9, 2026
58.70
62.30
58.70
62.20
59.86
8,314,360
Jun 8, 2026
56.60
58.60
56.10
58.20
56.01
6,873,500
Jun 5, 2026
58.70
59.00
57.20
57.70
55.53
3,853,880
Jun 4, 2026
56.90
58.40
56.90
58.20
56.01
2,897,310
Jun 3, 2026
56.80
57.50
56.00
57.10
54.95
2,715,120
Jun 2, 2026
57.00
57.20
56.40
56.80
54.66
1,431,450
Jun 1, 2026
57.10
57.50
56.40
56.90
54.76
2,110,700
May 29, 2026
55.80
57.50
55.80
57.50
55.33
3,573,820
May 28, 2026
55.50
56.30
55.20
55.70
53.60
1,848,090
May 27, 2026
55.20
56.30
54.00
55.70
53.60
4,186,160
May 26, 2026
55.90
55.90
55.20
55.20
53.12
1,905,240
May 25, 2026
56.80
57.10
55.30
55.90
53.79
5,453,630
May 22, 2026
56.40
57.20
55.50
56.80
54.66
3,365,290
May 21, 2026
56.60
56.60
55.00
56.00
53.89
4,466,990
May 20, 2026
55.50
57.10
55.50
55.70
53.60
4,371,310
May 19, 2026
55.00
57.00
54.40
55.30
53.22
3,963,390
May 18, 2026
54.00
55.10
53.30
53.60
51.58
4,718,570
May 15, 2026
55.00
55.80
53.50
54.60
52.54
7,053,030
May 14, 2026
56.20
56.80
55.30
55.30
53.22
2,276,990
May 13, 2026
56.00
56.80
55.20
56.20
54.08
3,021,610
May 12, 2026
57.60
57.70
55.90
56.10
53.99
2,486,740
May 11, 2026
58.90
58.90
57.20
57.70
55.53
2,647,010
May 8, 2026
58.70
59.00
58.20
58.90
56.68
1,386,350
May 7, 2026
60.00
60.20
58.40
58.70
56.49
3,040,070
May 6, 2026
57.50
60.20
57.50
59.80
57.55
6,380,540
May 5, 2026
57.40
57.80
56.40
57.00
54.85
4,563,620
May 4, 2026
57.50
58.40
56.30
57.40
55.24
4,299,080
Apr 30, 2026
55.70
59.00
55.20
57.50
55.33
7,725,720
Apr 29, 2026
54.40
56.00
54.10
55.70
53.60
6,280,030
Apr 28, 2026
53.20
55.30
52.20
54.40
52.35
14,539,610
Apr 27, 2026
53.00
54.20
51.70
52.20
50.23
4,246,140
Apr 24, 2026
53.60
54.00
53.30
54.00
51.97
1,735,100
Apr 23, 2026
54.80
54.80
52.60
53.00
51.00
3,344,140
Apr 22, 2026
54.30
55.10
53.90
54.90
52.83
8,051,690
Apr 21, 2026
52.00
54.40
51.80
54.30
52.25
6,692,110
Apr 20, 2026
51.40
51.90
50.90
51.90
49.95
5,229,030
Apr 17, 2026
50.10
51.10
50.10
51.00
49.08
3,967,880
Apr 16, 2026
50.20
50.50
50.00
50.10
48.21
2,392,100
Apr 15, 2026
50.30
50.30
49.90
50.20
48.31
1,921,080
Apr 14, 2026
50.50
50.50
50.00
50.30
48.41
1,651,150
Apr 13, 2026
50.50
50.70
50.10
50.50
48.60
2,643,420
Apr 10, 2026
50.90
50.90
50.00
50.30
48.41
1,445,620
Apr 9, 2026
50.60
51.10
50.20
50.90
48.98
1,613,910
Apr 8, 2026
50.90
50.90
49.90
50.60
48.69
1,885,570
Apr 7, 2026
50.30
50.80
49.90
50.50
48.60
1,541,850
Apr 2, 2026
50.30
50.70
49.75
49.75
47.88
1,909,040
Apr 1, 2026
50.10
51.00
49.45
50.50
48.60
5,464,690
Mar 31, 2026
49.00
49.50
48.70
49.35
47.49
5,318,060
Mar 30, 2026
50.50
50.60
49.80
49.90
48.02
2,096,360
Mar 27, 2026
50.80
51.10
50.70
50.80
48.89
1,182,510
Mar 26, 2026
51.80
51.80
51.00
51.20
49.27
1,534,730
Mar 25, 2026
51.50
52.00
51.20
51.80
49.85
3,192,610
Mar 24, 2026
51.10
51.70
51.00
51.40
49.46
2,654,530
Mar 23, 2026
50.40
51.50
50.20
51.30
49.37
2,996,280
Mar 20, 2026
51.70
52.30
50.40
51.10
49.18
5,864,820
Mar 19, 2026
50.10
51.60
50.00
51.40
49.46
4,474,350
Mar 18, 2026
51.60
52.00
50.60
51.00
49.08
2,508,000
Mar 17, 2026
51.00
52.40
51.00
51.40
49.46
5,505,380
Mar 16, 2026
50.30
51.20
50.30
50.90
48.98
5,165,350
Mar 13, 2026
50.00
50.80
49.80
50.60
48.69
3,049,660
Mar 12, 2026
50.00
50.80
49.60
49.95
48.07
7,437,840
Mar 11, 2026
49.85
50.40
49.30
50.00
48.12
3,447,960
Mar 10, 2026
50.00
50.10
49.35
49.70
47.83
3,499,840
Mar 9, 2026
49.85
50.80
49.30
49.30
47.44
5,714,520
Mar 6, 2026
49.90
50.50
49.60
50.20
48.31
3,367,730
Mar 5, 2026
49.30
50.60
49.30
50.00
48.12
6,923,700
Mar 4, 2026
48.95
49.30
47.95
49.00
47.15
6,990,730
Mar 3, 2026
49.55
49.90
49.00
49.55
47.68
9,000,200
Mar 2, 2026
49.95
51.00
49.20
50.10
48.21
6,959,290
Feb 26, 2026
50.60
51.20
50.30
50.60
48.69
8,626,350
Feb 25, 2026
48.85
50.40
48.70
50.40
48.50
18,879,740
Feb 24, 2026
48.20
49.80
47.20
48.00
46.19
22,795,580
Feb 23, 2026
44.10
45.90
44.10
45.80
44.07
6,010,730
Feb 11, 2026
43.95
44.95
43.95
44.55
42.87
5,404,100
Feb 10, 2026
43.80
44.45
43.50
43.95
42.29
3,472,410
Feb 9, 2026
42.65
43.65
42.40
43.65
42.01
3,862,460
Feb 6, 2026
43.05
43.45
42.45
42.65
41.04
2,071,650
Feb 5, 2026
42.85
43.65
42.50
43.35
41.72
5,975,450
Feb 4, 2026
41.40
42.55
41.20
42.50
40.90
6,018,840
Feb 3, 2026
40.00
41.20
40.00
41.10
39.55
3,343,560
Feb 2, 2026
39.50
40.05
39.30
39.95
38.45
1,512,240
Jan 30, 2026
40.45
40.45
39.60
39.60
38.11
2,723,580
Jan 29, 2026
40.40
40.55
39.65
40.25
38.73
2,644,650
Jan 28, 2026
39.60
40.50
39.25
40.40
38.88
3,576,370
Jan 27, 2026
39.75
39.75
39.25
39.40
37.92
2,703,870
Jan 26, 2026
40.15
40.15
39.35
39.70
38.20
3,432,420
Jan 23, 2026
40.40
40.55
39.85
40.05
38.54
3,017,960
Jan 22, 2026
40.70
40.80
39.90
40.20
38.69
4,575,530
Jan 21, 2026
41.20
41.20
40.35
40.55
39.02
4,123,500
Jan 20, 2026
42.20
42.20
41.25
41.25
39.70
3,751,110
Jan 19, 2026
42.70
42.70
42.00
42.00
40.42
3,668,810
Jan 16, 2026
43.35
43.35
42.70
42.75
41.14
5,111,800
Jan 15, 2026
43.85
43.85
43.35
43.55
41.91
903,660
Jan 14, 2026
43.95
43.95
43.55
43.70
42.05
1,264,050
Jan 13, 2026
44.00
44.35
43.50
43.70
42.05
1,082,140
Jan 12, 2026
43.85
44.20
43.85
44.00
42.34
638,090
Jan 9, 2026
44.35
44.50
43.70
43.80
42.15
1,532,910
Jan 8, 2026
44.55
44.70
44.35
44.35
42.68
517,700
Jan 7, 2026
44.30
44.90
43.85
44.90
43.21
2,866,550
Jan 6, 2026
44.35
44.85
44.20
44.20
42.54
1,843,170
Jan 5, 2026
44.60
45.00
44.30
44.30
42.63
2,644,560
Jan 2, 2026
43.95
44.65
43.95
44.60
42.92
2,311,110
Dec 31, 2025
43.80
44.20
43.75
43.95
42.29
871,110
Dec 30, 2025
43.95
43.95
43.70
43.70
42.05
534,350
Dec 29, 2025
43.90
44.25
43.90
43.95
42.29
903,570
Dec 26, 2025
43.70
44.00
43.70
44.00
42.34
561,710
Dec 24, 2025
43.70
43.85
43.65
43.75
42.10
1,452,910
Dec 23, 2025
43.70
44.00
43.55
44.00
42.34
1,035,680
Dec 22, 2025
43.60
43.80
43.60
43.75
42.10
443,330
Dec 19, 2025
43.55
43.80
43.30
43.30
41.67
922,870
Dec 18, 2025
43.30
43.60
43.15
43.50
41.86
501,930
Dec 17, 2025
43.70
43.70
43.50
43.50
41.86
783,720
Dec 16, 2025
43.55
43.70
43.30
43.60
41.96
472,410
Dec 15, 2025
43.45
43.80
43.45
43.50
41.86
443,510
Dec 12, 2025
44.25
44.25
43.60
43.60
41.96
1,231,920
Dec 11, 2025
44.55
44.85
44.10
44.10
42.44
1,863,610
Dec 10, 2025
44.05
44.75
44.05
44.55
42.87
1,801,920
Dec 9, 2025
44.05
44.25
43.80
44.20
42.54
1,242,800
Dec 8, 2025
43.75
44.10
43.65
44.05
42.39
902,800
Dec 5, 2025
43.60
43.80
43.35
43.80
42.15
1,142,730
Dec 4, 2025
43.75
43.75
43.10
43.30
41.67
3,032,620
Dec 3, 2025
43.95
43.95
43.60
43.80
42.15
1,191,050
Dec 2, 2025
43.70
43.95
43.70
43.70
42.05
1,423,960
Dec 1, 2025
44.10
44.15
43.65
43.70
42.05
1,073,540
Nov 28, 2025
43.70
44.20
43.70
43.90
42.25
450,730
Nov 27, 2025
43.75
43.85
43.45
43.85
42.20
1,442,410
Nov 26, 2025
43.80
44.10
43.70
43.75
42.10
890,650
Nov 25, 2025
44.00
44.00
43.30
43.55
41.91
2,304,770
Nov 24, 2025
43.50
44.00
43.50
44.00
42.34
2,741,490
Nov 21, 2025
43.30
43.30
42.90
43.20
41.57
3,490,850
Nov 20, 2025
43.95
43.95
43.55
43.55
41.91
1,430,020
Nov 19, 2025
43.80
44.15
43.55
43.80
42.15
2,546,490
Nov 18, 2025
44.05
44.10
43.60
43.60
41.96
2,546,460
Nov 17, 2025
44.45
44.55
44.05
44.05
42.39
1,681,040
Nov 14, 2025
44.55
44.60
44.45
44.55
42.87
492,160
Nov 13, 2025
44.90
45.00
44.55
44.60
42.92
1,643,950
Nov 12, 2025
45.15
45.20
44.85
44.85
43.16
1,381,220
Nov 11, 2025
45.80
45.80
45.05
45.15
43.45
1,102,560
Nov 10, 2025
45.40
45.40
44.90
45.15
43.45
2,208,130
Nov 7, 2025
45.30
45.45
45.15
45.40
43.69
1,022,050
Nov 6, 2025
46.65
46.65
45.20
45.70
43.98
1,707,230
Nov 5, 2025
45.95
46.30
45.60
46.30
44.56
2,293,330
Nov 4, 2025
46.00
46.00
45.40
45.50
43.79
1,991,290
Nov 3, 2025
45.70
46.40
45.55
45.90
44.17
1,491,770
Oct 31, 2025
46.60
46.60
45.45
45.45
43.74
2,902,600
Oct 30, 2025
46.55
46.60
46.00
46.30
44.56
3,635,110
