POYA International Co., Ltd. 5904
TPEX · Taiwan · Retail Trade
TWD 69.10-0.60 (-0.86%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 69.10 | -0.86% | TWD 69.70 | TWD 69.70 | TWD 68.70 | 3.12M |
| 2026-09-30 | TWD 69.70 | +1.31% | TWD 68.90 | TWD 70.10 | TWD 68.80 | 4.84M |
| 2026-09-29 | TWD 68.80 | -0.72% | TWD 69.30 | TWD 69.40 | TWD 68.60 | 4.14M |
| 2026-09-24 | TWD 69.30 | -2.12% | TWD 70.80 | TWD 70.80 | TWD 69.30 | 7.29M |
| 2026-09-23 | TWD 70.80 | +0.14% | TWD 71.30 | TWD 71.70 | TWD 70.60 | 4.68M |
| 2026-09-22 | TWD 70.70 | -0.84% | TWD 71.50 | TWD 72.00 | TWD 70.70 | 7.00M |
| 2026-09-21 | TWD 71.30 | -1.11% | TWD 72.00 | TWD 72.10 | TWD 71.20 | 4.76M |
| 2026-09-18 | TWD 72.10 | -0.69% | TWD 71.80 | TWD 72.10 | TWD 71.10 | 5.81M |
| 2026-09-17 | TWD 72.60 | -1.36% | TWD 73.30 | TWD 73.60 | TWD 71.00 | 12.78M |
| 2026-09-16 | TWD 73.60 | +0.82% | TWD 73.60 | TWD 73.90 | TWD 72.80 | 4.47M |
| 2026-09-15 | TWD 73.00 | +0.14% | TWD 73.00 | TWD 73.80 | TWD 72.50 | 3.93M |
| 2026-09-14 | TWD 72.90 | +0.83% | TWD 72.40 | TWD 72.90 | TWD 71.60 | 3.30M |
| 2026-09-11 | TWD 72.30 | +1.12% | TWD 71.00 | TWD 72.60 | TWD 70.90 | 5.07M |
| 2026-09-10 | TWD 71.50 | -1.92% | TWD 73.10 | TWD 73.10 | TWD 71.20 | 3.07M |
| 2026-09-09 | TWD 72.90 | +1.67% | TWD 71.70 | TWD 73.30 | TWD 71.40 | 4.88M |
| 2026-09-08 | TWD 71.70 | 0.00% | TWD 71.70 | TWD 72.10 | TWD 71.10 | 2.49M |
| 2026-09-07 | TWD 71.70 | -0.55% | TWD 72.10 | TWD 72.50 | TWD 71.00 | 3.85M |
| 2026-09-04 | TWD 72.10 | +2.12% | TWD 70.00 | TWD 72.10 | TWD 70.00 | 6.46M |
| 2026-09-03 | TWD 70.60 | -3.81% | TWD 73.40 | TWD 73.40 | TWD 70.60 | 9.52M |
| 2026-09-02 | TWD 73.40 | -0.14% | TWD 73.50 | TWD 73.50 | TWD 72.50 | 3.55M |
| 2026-09-01 | TWD 73.50 | -2.00% | TWD 75.00 | TWD 75.00 | TWD 73.50 | 7.16M |
| 2026-08-31 | TWD 75.00 | +1.08% | TWD 74.20 | TWD 75.00 | TWD 73.70 | 5.39M |
| 2026-08-28 | TWD 74.20 | +0.13% | TWD 74.40 | TWD 75.50 | TWD 73.60 | 5.25M |
| 2026-08-27 | TWD 74.10 | -0.94% | TWD 75.40 | TWD 76.00 | TWD 74.10 | 6.15M |
| 2026-08-26 | TWD 74.80 | -0.13% | TWD 74.80 | TWD 75.00 | TWD 74.20 | 4.97M |
| 2026-08-25 | TWD 74.90 | -1.32% | TWD 75.50 | TWD 76.20 | TWD 74.30 | 5.39M |
| 2026-08-24 | TWD 75.90 | +1.88% | TWD 74.10 | TWD 76.50 | TWD 73.90 | 6.99M |
| 2026-08-21 | TWD 74.50 | -1.84% | TWD 75.50 | TWD 75.70 | TWD 74.10 | 7.71M |
| 2026-08-20 | TWD 75.90 | -2.69% | TWD 77.50 | TWD 78.20 | TWD 75.60 | 10.50M |
| 2026-08-19 | TWD 78.00 | -0.89% | TWD 78.30 | TWD 82.50 | TWD 77.60 | 22.02M |
| 2026-08-18 | TWD 78.70 | +2.88% | TWD 75.00 | TWD 79.00 | TWD 73.20 | 20.51M |
| 2026-08-17 | TWD 76.50 | -3.16% | TWD 77.80 | TWD 77.80 | TWD 76.00 | 13.75M |
| 2026-08-14 | TWD 79.00 | -3.42% | TWD 81.70 | TWD 81.70 | TWD 79.00 | 15.15M |
| 2026-08-13 | TWD 81.80 | -0.85% | TWD 81.50 | TWD 84.00 | TWD 77.60 | 27.71M |
| 2026-08-12 | TWD 82.50 | -5.28% | TWD 90.60 | TWD 92.30 | TWD 82.50 | 84.49M |
| 2026-08-11 | TWD 87.10 | +9.97% | TWD 87.10 | TWD 87.10 | TWD 84.10 | 19.83M |
| 2026-08-10 | TWD 79.20 | +10.00% | TWD 79.20 | TWD 79.20 | TWD 79.20 | 5.56M |
| 2026-08-07 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-08-06 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-08-05 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-08-04 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-08-03 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-07-31 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-07-30 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-07-29 | TWD 72.00 | +6.04% | TWD 69.30 | TWD 74.00 | TWD 68.50 | 13.59M |
| 2026-07-28 | TWD 67.90 | +1.65% | TWD 67.10 | TWD 71.70 | TWD 66.80 | 10.90M |
| 2026-07-27 | TWD 66.80 | +2.61% | TWD 65.60 | TWD 67.60 | TWD 65.10 | 4.57M |
| 2026-07-24 | TWD 65.10 | +2.52% | TWD 63.40 | TWD 65.70 | TWD 63.40 | 2.66M |
| 2026-07-23 | TWD 63.50 | +0.63% | TWD 63.10 | TWD 64.30 | TWD 62.60 | 1.68M |
| 2026-07-22 | TWD 63.10 | -0.32% | TWD 63.60 | TWD 64.20 | TWD 62.70 | 2.48M |
| 2026-07-21 | TWD 63.30 | +3.60% | TWD 61.10 | TWD 63.50 | TWD 61.10 | 3.88M |
| 2026-07-20 | TWD 61.10 | -0.65% | TWD 61.70 | TWD 62.70 | TWD 60.10 | 3.86M |
| 2026-07-17 | TWD 61.50 | -1.28% | TWD 62.30 | TWD 63.20 | TWD 61.00 | 10.21M |
| 2026-07-16 | TWD 62.30 | -7.98% | TWD 65.20 | TWD 65.80 | TWD 62.20 | 9.76M |
| 2026-07-15 | TWD 67.70 | +3.20% | TWD 66.40 | TWD 68.10 | TWD 65.50 | 6.26M |
| 2026-07-14 | TWD 65.60 | -1.94% | TWD 66.50 | TWD 66.80 | TWD 64.50 | 5.67M |
| 2026-07-13 | TWD 66.90 | -7.08% | TWD 70.60 | TWD 70.80 | TWD 66.90 | 10.36M |
| 2026-07-10 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-07-09 | TWD 72.00 | +0.42% | TWD 71.70 | TWD 72.50 | TWD 70.60 | 2.95M |
| 2026-07-08 | TWD 71.70 | -1.10% | TWD 72.60 | TWD 72.70 | TWD 70.40 | 4.93M |
| 2026-07-07 | TWD 72.50 | -1.63% | TWD 74.00 | TWD 74.80 | TWD 72.30 | 5.88M |
| 2026-07-06 | TWD 73.70 | +2.22% | TWD 73.00 | TWD 76.70 | TWD 73.00 | 8.34M |
| 2026-07-03 | TWD 72.10 | +3.15% | TWD 71.00 | TWD 73.60 | TWD 71.00 | 7.96M |
| 2026-07-02 | TWD 69.90 | +2.49% | TWD 68.20 | TWD 71.60 | TWD 68.10 | 6.95M |
| 2026-07-01 | TWD 68.20 | +2.25% | TWD 67.10 | TWD 68.90 | TWD 65.10 | 6.21M |
| 2026-06-30 | TWD 66.70 | +4.55% | TWD 67.50 | TWD 68.00 | TWD 65.30 | 6.31M |
| 2026-06-29 | TWD 63.80 | +0.31% | TWD 62.90 | TWD 65.50 | TWD 62.90 | 4.70M |
| 2026-06-26 | TWD 63.60 | -3.64% | TWD 65.40 | TWD 66.00 | TWD 63.40 | 3.39M |
| 2026-06-25 | TWD 66.00 | +0.30% | TWD 66.50 | TWD 68.10 | TWD 66.00 | 3.76M |
| 2026-06-24 | TWD 65.80 | -1.20% | TWD 66.80 | TWD 68.80 | TWD 65.30 | 8.78M |
| 2026-06-23 | TWD 66.60 | +4.72% | TWD 64.00 | TWD 66.60 | TWD 63.80 | 5.91M |
| 2026-06-22 | TWD 63.60 | +1.76% | TWD 62.50 | TWD 64.40 | TWD 62.50 | 2.63M |
| 2026-06-18 | TWD 62.50 | +1.13% | TWD 61.80 | TWD 62.70 | TWD 61.60 | 1.52M |
| 2026-06-17 | TWD 61.80 | -1.12% | TWD 61.20 | TWD 63.10 | TWD 61.20 | 2.25M |
| 2026-06-16 | TWD 62.50 | -1.57% | TWD 63.40 | TWD 63.40 | TWD 62.30 | 1.63M |
| 2026-06-15 | TWD 63.50 | -1.85% | TWD 64.60 | TWD 64.80 | TWD 62.90 | 2.89M |
| 2026-06-12 | TWD 64.70 | +3.52% | TWD 64.00 | TWD 66.40 | TWD 63.40 | 11.43M |
| 2026-06-11 | TWD 62.50 | +3.82% | TWD 61.50 | TWD 62.50 | TWD 61.00 | 6.61M |
| 2026-06-10 | TWD 60.20 | -3.22% | TWD 62.50 | TWD 63.10 | TWD 59.70 | 6.26M |
| 2026-06-09 | TWD 62.20 | +6.87% | TWD 58.70 | TWD 62.30 | TWD 58.70 | 8.31M |
| 2026-06-08 | TWD 58.20 | +0.87% | TWD 56.60 | TWD 58.60 | TWD 56.10 | 6.87M |
| 2026-06-05 | TWD 57.70 | -0.86% | TWD 58.70 | TWD 59.00 | TWD 57.20 | 3.85M |
| 2026-06-04 | TWD 58.20 | +1.93% | TWD 56.90 | TWD 58.40 | TWD 56.90 | 2.90M |
| 2026-06-03 | TWD 57.10 | +0.53% | TWD 56.80 | TWD 57.50 | TWD 56.00 | 2.72M |
| 2026-06-02 | TWD 56.80 | -0.18% | TWD 57.00 | TWD 57.20 | TWD 56.40 | 1.43M |
| 2026-06-01 | TWD 56.90 | -1.04% | TWD 57.10 | TWD 57.50 | TWD 56.40 | 2.11M |
| 2026-05-29 | TWD 57.50 | +3.23% | TWD 55.80 | TWD 57.50 | TWD 55.80 | 3.57M |
| 2026-05-28 | TWD 55.70 | 0.00% | TWD 55.50 | TWD 56.30 | TWD 55.20 | 1.85M |
| 2026-05-27 | TWD 55.70 | +0.91% | TWD 55.20 | TWD 56.30 | TWD 54.00 | 4.19M |
| 2026-05-26 | TWD 55.20 | -1.25% | TWD 55.90 | TWD 55.90 | TWD 55.20 | 1.91M |