HOYA Resort Hotel Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	29.000	29.100	28.500	29.000	29.000	358,000
2024-02-02	29.600	29.700	29.050	29.150	29.150	421,000
2024-02-01	29.050	29.400	28.950	29.200	29.200	474,000
2024-01-31	29.300	29.700	28.900	29.000	29.000	540,000
2024-01-30	29.600	29.600	28.950	28.950	28.950	515,000
2024-01-29	29.800	30.800	29.350	29.600	29.600	2,327,000
2024-01-26	28.500	30.200	28.500	29.250	29.250	2,289,000
2024-01-25	28.900	29.000	28.250	28.300	28.300	377,000
2024-01-24	28.500	29.150	28.450	28.850	28.850	674,000
2024-01-23	28.000	28.500	27.900	28.500	28.500	381,000
2024-01-22	27.900	28.150	27.850	28.000	28.000	246,000
2024-01-19	28.100	28.100	27.600	27.650	27.650	324,000
2024-01-18	27.900	28.250	27.400	27.550	27.550	463,000
2024-01-17	27.750	28.400	27.300	27.500	27.500	729,000
2024-01-16	28.750	28.900	27.700	27.750	27.750	1,019,000
2024-01-15	28.350	28.800	28.250	28.450	28.450	1,607,410
2024-01-12	29.000	29.900	29.000	29.900	29.900	937,000
2024-01-11	28.850	30.300	28.850	29.300	29.300	1,100,000
2024-01-10	29.500	29.750	28.550	29.100	29.100	917,000
2024-01-09	30.500	30.500	29.700	29.750	29.750	1,289,000
2024-01-08	30.550	31.500	30.250	30.700	30.700	4,656,000
2024-01-05	29.000	31.200	29.000	29.900	29.900	3,569,000
2024-01-04	29.750	29.750	28.850	28.850	28.850	978,000
2024-01-03	29.100	31.600	29.100	29.750	29.750	3,925,000
2024-01-02	29.350	29.500	28.250	29.500	29.500	4,083,000
2023-12-29	27.350	29.700	27.350	29.700	29.700	6,142,000
2023-12-28	27.800	27.800	27.000	27.000	27.000	729,000
2023-12-27	27.700	28.000	27.450	27.550	27.550	370,000
2023-12-26	27.500	27.850	27.400	27.700	27.700	646,000
2023-12-25	27.650	28.000	27.450	27.450	27.450	453,000
2023-12-22	28.150	28.250	27.650	27.650	27.650	299,000
2023-12-21	28.450	28.450	27.900	27.950	27.950	473,000
2023-12-20	27.500	28.800	27.500	28.450	28.450	860,000
2023-12-19	28.250	28.250	27.350	27.450	27.450	580,000
2023-12-18	28.350	28.650	28.150	28.250	28.250	183,000
2023-12-15	28.150	28.550	28.150	28.300	28.300	365,000
2023-12-14	28.650	28.850	28.100	28.100	28.100	264,000
2023-12-13	28.350	28.450	28.250	28.250	28.250	180,000
2023-12-12	29.000	29.000	28.050	28.250	28.250	318,000
2023-12-11	29.400	29.400	28.650	28.750	28.750	307,000
2023-12-08	29.700	29.700	28.800	28.800	28.800	327,000
2023-12-07	29.300	29.800	29.050	29.100	29.100	351,000
2023-12-06	28.800	29.450	28.600	29.250	29.250	615,000
2023-12-05	29.650	29.650	28.400	28.550	28.550	758,000
2023-12-04	29.450	29.800	29.300	29.500	29.500	428,000
2023-12-01	29.550	29.850	29.350	29.350	29.350	402,000
2023-11-30	29.500	29.900	29.200	29.500	29.500	645,000
2023-11-29	29.700	29.700	29.100	29.150	29.150	612,000
2023-11-28	29.150	29.950	29.100	29.600	29.600	839,000
2023-11-27	30.250	30.450	29.000	29.100	29.100	1,364,000
2023-11-24	31.750	31.900	30.050	30.300	30.300	2,855,000
2023-11-23	31.800	33.450	31.200	32.650	32.650	4,239,000
2023-11-22	32.500	33.800	32.050	32.200	32.200	5,561,000
2023-11-21	31.850	32.200	31.300	31.600	31.600	2,496,000
2023-11-20	32.600	33.150	31.700	31.800	31.800	10,892,000
2023-11-17	30.800	33.350	30.500	33.350	33.350	9,965,000
2023-11-16	28.400	30.600	28.400	30.350	30.350	7,139,000
2023-11-15	27.650	28.000	27.550	28.000	28.000	660,000
2023-11-14	28.250	28.400	27.450	27.450	27.450	947,000
2023-11-13	28.250	29.200	27.600	28.400	28.400	2,484,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.