HOYA Resort Hotel Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 28.000 | 29.500 | 27.950 | 28.150 | 28.150 | 981,000 |
| 2024-05-13 | 28.200 | 28.300 | 27.750 | 27.850 | 27.850 | 278,000 |
| 2024-05-10 | 28.200 | 28.800 | 27.600 | 28.400 | 28.400 | 415,000 |
| 2024-05-09 | 27.850 | 28.250 | 27.700 | 27.800 | 27.800 | 235,000 |
| 2024-05-08 | 27.850 | 28.100 | 27.650 | 27.700 | 27.700 | 263,000 |
| 2024-05-07 | 28.600 | 28.800 | 27.600 | 27.850 | 27.850 | 452,000 |
| 2024-05-06 | 29.100 | 29.300 | 28.350 | 28.450 | 28.450 | 538,000 |
| 2024-05-03 | 30.100 | 30.100 | 28.600 | 28.800 | 28.800 | 865,000 |
| 2024-05-02 | 28.900 | 30.600 | 28.600 | 29.650 | 29.650 | 2,168,000 |
| 2024-04-30 | 29.200 | 29.350 | 28.650 | 29.150 | 29.150 | 906,000 |
| 2024-04-29 | 31.800 | 31.950 | 29.500 | 29.650 | 29.650 | 3,824,000 |
| 2024-04-26 | 29.000 | 30.300 | 28.200 | 29.850 | 29.850 | 2,785,000 |
| 2024-04-25 | 29.500 | 31.500 | 29.000 | 29.300 | 29.300 | 9,070,000 |
| 2024-04-24 | 26.550 | 28.700 | 25.650 | 28.700 | 28.700 | 2,718,000 |
| 2024-04-23 | 25.550 | 27.650 | 25.550 | 26.100 | 26.100 | 2,193,000 |
| 2024-04-22 | 25.250 | 25.900 | 25.150 | 25.250 | 25.250 | 452,000 |
| 2024-04-19 | 25.450 | 25.900 | 24.600 | 25.050 | 25.050 | 362,000 |
| 2024-04-18 | 25.900 | 26.500 | 25.750 | 26.000 | 26.000 | 295,000 |
| 2024-04-17 | 25.500 | 25.800 | 25.400 | 25.750 | 25.750 | 178,000 |
| 2024-04-16 | 26.600 | 26.600 | 25.150 | 25.450 | 25.450 | 523,000 |
| 2024-04-15 | 27.500 | 27.600 | 26.300 | 26.300 | 26.300 | 740,000 |
| 2024-04-12 | 28.900 | 29.050 | 28.100 | 28.150 | 28.150 | 6,355,000 |
| 2024-04-11 | 25.050 | 26.750 | 25.000 | 26.750 | 26.750 | 2,794,000 |
| 2024-04-10 | 24.400 | 24.600 | 24.250 | 24.350 | 24.350 | 137,000 |
| 2024-04-09 | 24.150 | 24.500 | 24.100 | 24.350 | 24.350 | 130,000 |
| 2024-04-08 | 24.250 | 24.500 | 24.100 | 24.100 | 24.100 | 252,000 |
| 2024-04-03 | 25.050 | 25.050 | 24.600 | 24.600 | 24.600 | 163,000 |
| 2024-04-02 | 25.750 | 25.750 | 25.000 | 25.000 | 25.000 | 143,000 |
| 2024-04-01 | 25.200 | 25.750 | 25.200 | 25.400 | 25.400 | 188,000 |
| 2024-03-29 | 25.100 | 25.250 | 24.850 | 24.850 | 24.850 | 66,000 |
| 2024-03-28 | 25.600 | 25.650 | 25.100 | 25.100 | 25.100 | 103,000 |
| 2024-03-27 | 24.950 | 25.400 | 24.900 | 25.400 | 25.400 | 158,000 |
| 2024-03-26 | 25.400 | 25.400 | 24.700 | 24.700 | 24.700 | 190,000 |
| 2024-03-25 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 149,140 |
| 2024-03-22 | 25.150 | 25.400 | 24.800 | 24.850 | 24.850 | 230,000 |
| 2024-03-21 | 25.500 | 25.500 | 25.050 | 25.150 | 25.150 | 84,000 |
| 2024-03-20 | 25.150 | 25.250 | 24.800 | 25.100 | 25.100 | 140,000 |
| 2024-03-19 | 25.400 | 25.550 | 25.000 | 25.000 | 25.000 | 142,000 |
| 2024-03-18 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 140,249 |
| 2024-03-15 | 26.000 | 26.700 | 25.600 | 25.800 | 25.800 | 437,000 |
| 2024-03-14 | 26.300 | 26.300 | 25.650 | 25.700 | 25.700 | 176,000 |
| 2024-03-13 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 360,695 |
| 2024-03-12 | 25.600 | 26.800 | 25.600 | 26.200 | 26.200 | 690,000 |
| 2024-03-11 | 25.100 | 26.100 | 24.850 | 25.700 | 25.700 | 594,000 |
| 2024-03-08 | 24.800 | 25.450 | 24.600 | 24.650 | 24.650 | 364,000 |
| 2024-03-07 | 25.050 | 25.150 | 24.500 | 24.500 | 24.500 | 366,000 |
| 2024-03-06 | 25.400 | 25.650 | 25.050 | 25.050 | 25.050 | 155,000 |
| 2024-03-05 | 25.650 | 25.900 | 25.400 | 25.400 | 25.400 | 181,000 |
| 2024-03-04 | 25.750 | 26.150 | 25.650 | 25.650 | 25.650 | 162,000 |
| 2024-03-01 | 26.200 | 26.200 | 25.700 | 25.850 | 25.850 | 180,000 |
| 2024-02-29 | 25.250 | 25.700 | 25.250 | 25.700 | 25.700 | 179,000 |
| 2024-02-27 | 26.100 | 26.200 | 25.350 | 25.350 | 25.350 | 288,000 |
| 2024-02-26 | 25.850 | 26.350 | 25.850 | 26.000 | 26.000 | 256,000 |
| 2024-02-23 | 26.250 | 26.300 | 25.800 | 25.850 | 25.850 | 362,000 |
| 2024-02-22 | 26.400 | 26.400 | 26.000 | 26.050 | 26.050 | 280,000 |
| 2024-02-21 | 26.300 | 26.750 | 26.200 | 26.250 | 26.250 | 389,000 |
| 2024-02-20 | 27.000 | 27.000 | 26.100 | 26.350 | 26.350 | 469,000 |
| 2024-02-19 | 26.650 | 27.250 | 26.600 | 26.800 | 26.800 | 390,000 |
| 2024-02-16 | 26.450 | 26.900 | 26.400 | 26.650 | 26.650 | 345,000 |
| 2024-02-15 | 27.600 | 27.600 | 26.200 | 26.400 | 26.400 | 823,000 |
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.