HOYA Resort Hotel Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 17.400 | 19.000 | 17.400 | 19.000 | 19.000 | 508,000 |
| 2024-08-06 | 18.600 | 18.600 | 16.600 | 17.300 | 17.300 | 760,000 |
| 2024-08-05 | 19.950 | 20.000 | 18.300 | 18.300 | 18.300 | 719,000 |
| 2024-08-02 | 21.550 | 21.550 | 20.300 | 20.300 | 20.300 | 284,000 |
| 2024-08-01 | 21.100 | 21.350 | 20.950 | 21.250 | 21.250 | 394,000 |
| 2024-07-31 | 21.050 | 21.300 | 20.950 | 21.050 | 21.050 | 133,000 |
| 2024-07-30 | 21.500 | 21.500 | 20.000 | 21.050 | 21.050 | 515,000 |
| 2024-07-29 | 22.050 | 22.150 | 21.500 | 21.500 | 21.500 | 247,000 |
| 2024-07-26 | 22.200 | 22.250 | 21.750 | 21.900 | 21.900 | 178,000 |
| 2024-07-25 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-07-24 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-07-23 | 21.800 | 22.800 | 21.800 | 22.500 | 22.500 | 241,000 |
| 2024-07-22 | 23.500 | 23.500 | 21.850 | 21.950 | 21.950 | 858,000 |
| 2024-07-19 | 24.200 | 24.200 | 23.400 | 23.450 | 23.450 | 270,000 |
| 2024-07-18 | 24.550 | 24.550 | 24.200 | 24.200 | 24.200 | 207,000 |
| 2024-07-17 | 24.950 | 25.300 | 24.500 | 24.500 | 24.500 | 314,000 |
| 2024-07-16 | 24.800 | 24.800 | 24.500 | 24.550 | 24.550 | 147,000 |
| 2024-07-15 | 24.800 | 24.800 | 24.500 | 24.500 | 24.500 | 121,000 |
| 2024-07-12 | 24.800 | 25.000 | 24.650 | 24.650 | 24.650 | 152,000 |
| 2024-07-11 | 25.200 | 25.200 | 24.700 | 24.700 | 24.700 | 266,000 |
| 2024-07-10 | 24.800 | 25.400 | 24.750 | 25.150 | 25.150 | 390,000 |
| 2024-07-09 | 24.950 | 25.700 | 24.600 | 24.750 | 24.750 | 410,000 |
| 2024-07-08 | 25.200 | 25.200 | 24.800 | 24.800 | 24.800 | 238,000 |
| 2024-07-05 | 25.200 | 25.350 | 25.100 | 25.100 | 25.100 | 258,000 |
| 2024-07-04 | 25.100 | 25.350 | 25.050 | 25.050 | 25.050 | 201,000 |
| 2024-07-03 | 25.100 | 25.200 | 25.000 | 25.000 | 25.000 | 234,000 |
| 2024-07-02 | 25.050 | 25.500 | 25.050 | 25.100 | 25.100 | 290,000 |
| 2024-07-01 | 25.000 | 25.350 | 24.850 | 25.000 | 25.000 | 384,000 |
| 2024-06-28 | 24.550 | 24.850 | 24.450 | 24.600 | 24.600 | 389,000 |
| 2024-06-27 | 25.100 | 25.100 | 24.600 | 24.650 | 24.650 | 441,000 |
| 2024-06-26 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 608,000 |
| 2024-06-25 | 25.700 | 26.550 | 25.350 | 25.400 | 25.400 | 1,026,000 |
| 2024-06-24 | 26.350 | 26.350 | 25.700 | 25.700 | 25.700 | 273,000 |
| 2024-06-21 | 26.050 | 26.600 | 26.000 | 26.150 | 26.150 | 252,000 |
| 2024-06-20 | 26.400 | 26.500 | 25.900 | 26.050 | 26.050 | 229,000 |
| 2024-06-19 | 26.550 | 26.550 | 26.000 | 26.050 | 26.050 | 188,000 |
| 2024-06-18 | 26.400 | 27.050 | 26.200 | 26.250 | 26.250 | 316,000 |
| 2024-06-17 | 26.750 | 26.750 | 26.000 | 26.150 | 26.150 | 247,000 |
| 2024-06-14 | 26.150 | 26.750 | 25.950 | 26.300 | 26.300 | 371,000 |
| 2024-06-13 | 26.100 | 26.450 | 26.050 | 26.250 | 26.250 | 143,000 |
| 2024-06-12 | 26.750 | 26.750 | 25.900 | 26.100 | 26.100 | 402,000 |
| 2024-06-11 | 27.100 | 27.200 | 26.700 | 26.700 | 26.700 | 289,000 |
| 2024-06-07 | 26.700 | 27.350 | 26.700 | 27.050 | 27.050 | 198,000 |
| 2024-06-06 | 26.950 | 27.000 | 26.600 | 26.750 | 26.750 | 272,000 |
| 2024-06-05 | 27.350 | 27.350 | 26.850 | 26.850 | 26.850 | 230,000 |
| 2024-06-04 | 27.550 | 27.750 | 27.300 | 27.300 | 27.300 | 346,000 |
| 2024-06-03 | 28.100 | 28.150 | 27.400 | 27.600 | 27.600 | 429,000 |
| 2024-05-31 | 28.300 | 28.750 | 28.050 | 28.100 | 28.100 | 339,000 |
| 2024-05-30 | 29.300 | 29.550 | 28.050 | 28.250 | 28.250 | 725,000 |
| 2024-05-29 | 29.600 | 30.300 | 28.800 | 29.000 | 29.000 | 1,395,000 |
| 2024-05-28 | 27.600 | 30.200 | 27.600 | 29.500 | 29.500 | 3,379,000 |
| 2024-05-27 | 26.281 | 26.858 | 26.281 | 26.810 | 26.810 | 240,393 |
| 2024-05-24 | 25.849 | 26.522 | 25.561 | 26.041 | 26.041 | 248,718 |
| 2024-05-23 | 27.146 | 27.146 | 25.945 | 25.945 | 25.945 | 296,589 |
| 2024-05-22 | 26.666 | 27.002 | 26.426 | 26.762 | 26.762 | 341,337 |
| 2024-05-21 | 28.250 | 28.600 | 27.700 | 27.800 | 27.800 | 546,000 |
| 2024-05-20 | 29.200 | 30.300 | 28.250 | 28.450 | 28.450 | 1,861,000 |
| 2024-05-17 | 29.450 | 29.450 | 28.700 | 28.950 | 28.950 | 543,000 |
| 2024-05-16 | 28.050 | 29.450 | 28.050 | 29.300 | 29.300 | 1,850,000 |
| 2024-05-15 | 28.500 | 28.650 | 27.800 | 27.800 | 27.800 | 388,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-11-25 | 0.1922 TWD |
| 2019-08-27 | 0.0961 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.