HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	26.450	28.900	26.400	28.250	28.250	4,721,000
2023-11-09	27.550	27.700	26.600	26.700	26.700	1,506,000
2023-11-08	28.750	29.000	27.700	27.700	27.700	3,319,000
2023-11-07	28.050	30.850	27.550	28.650	28.650	13,157,000
2023-11-06	26.550	28.050	25.550	28.050	28.050	3,572,000
2023-11-03	25.600	25.750	25.000	25.500	25.500	813,000
2023-11-02	26.200	26.200	24.300	25.500	25.500	4,463,000
2023-11-01	23.750	25.450	23.500	25.450	25.450	1,043,000
2023-10-31	24.000	24.050	23.150	23.150	23.150	146,000
2023-10-30	24.300	24.350	23.800	23.800	23.800	140,000
2023-10-27	24.200	24.400	23.850	24.100	24.100	211,000
2023-10-26	24.250	24.900	23.850	23.850	23.850	329,000
2023-10-25	24.050	24.450	24.000	24.200	24.200	268,000
2023-10-24	23.350	24.500	22.800	23.900	23.900	486,000
2023-10-23	22.500	23.250	22.350	23.000	23.000	240,000
2023-10-20	23.200	23.200	22.350	22.500	22.500	178,000
2023-10-19	22.600	23.250	22.600	23.250	23.250	181,000
2023-10-18	23.650	23.650	22.700	22.800	22.800	302,000
2023-10-17	23.600	24.350	23.450	23.650	23.650	373,000
2023-10-16	24.600	24.600	23.800	23.800	23.800	397,000
2023-10-13	24.600	26.150	24.600	24.600	24.600	887,000
2023-10-12	24.500	25.100	24.250	24.950	24.950	508,000
2023-10-11	25.750	25.750	24.200	24.200	24.200	411,000
2023-10-06	26.150	26.150	25.700	25.900	25.900	144,000
2023-10-05	25.600	26.400	25.550	26.000	26.000	387,000
2023-10-04	26.350	26.400	25.600	25.600	25.600	267,000
2023-10-03	27.500	27.500	26.650	26.650	26.650	255,000
2023-10-02	27.700	27.700	27.250	27.500	27.500	165,000
2023-09-28	27.700	28.350	27.550	27.550	27.550	394,000
2023-09-27	27.050	27.950	27.050	27.900	27.900	304,000
2023-09-26	28.000	28.100	27.200	27.200	27.200	176,000
2023-09-25	27.700	28.000	27.400	28.000	28.000	217,000
2023-09-22	26.350	27.450	26.250	27.450	27.450	440,000
2023-09-21	27.600	27.600	26.800	26.850	26.850	517,000
2023-09-20	28.450	28.450	27.300	27.550	27.550	412,000
2023-09-19	29.000	29.000	28.050	28.100	28.100	248,000
2023-09-18	28.350	28.750	28.350	28.750	28.750	161,000
2023-09-15	29.300	29.300	28.500	28.500	28.500	334,000
2023-09-14	28.400	29.400	28.400	29.400	29.400	471,000
2023-09-13	28.600	29.450	28.150	28.850	28.850	613,000
2023-09-12	28.850	28.850	28.100	28.100	28.100	254,000
2023-09-11	29.050	29.100	28.300	28.450	28.450	369,000
2023-09-08	29.900	29.900	29.100	29.150	29.150	281,000
2023-09-07	29.900	30.250	29.250	29.250	29.250	430,000
2023-09-06	30.700	30.950	29.900	29.900	29.900	412,000
2023-09-05	30.500	30.850	30.350	30.600	30.600	253,000
2023-09-04	31.300	31.500	30.500	30.500	30.500	394,000
2023-09-01	31.850	32.250	31.300	31.300	31.300	318,000
2023-08-31	32.050	32.200	31.200	31.700	31.700	296,000
2023-08-30	31.600	32.200	31.300	31.950	31.950	349,000
2023-08-29	31.177	31.569	30.392	31.177	31.177	753,780
2023-08-28	35.049	35.049	31.029	31.029	31.029	2,016,540
2023-08-25	36.765	37.255	34.461	34.461	34.461	3,731,160
2023-08-24	34.608	34.755	33.677	34.167	34.167	774,180
2023-08-23	34.100	35.000	34.100	34.550	34.550	1,206,000
2023-08-22	34.000	34.000	33.250	33.650	33.650	633,000
2023-08-21	33.900	33.900	33.000	33.350	33.350	455,000
2023-08-18	34.050	34.900	33.250	33.350	33.350	818,000
2023-08-17	33.750	35.200	32.800	34.450	34.450	1,154,000
2023-08-16	34.150	34.150	32.250	33.850	33.850	1,146,000

← NewerPage 13 of 21 · 1,227 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.