HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	34.000	34.600	33.650	34.000	34.000	830,000
2023-08-14	35.600	35.600	32.750	34.000	34.000	1,906,000
2023-08-11	34.500	35.850	33.000	34.650	34.650	1,927,000
2023-08-10	35.300	35.300	34.300	34.650	34.650	1,057,000
2023-08-09	36.500	36.950	35.200	35.550	35.550	650,000
2023-08-08	36.550	37.900	36.450	36.450	36.450	1,680,000
2023-08-07	36.150	36.650	35.500	36.450	36.450	719,000
2023-08-04	36.350	37.100	36.000	36.400	36.400	801,000
2023-08-03	36.350	36.350	36.350	36.350	36.350	0
2023-08-02	37.950	38.600	36.200	36.350	36.350	1,304,000
2023-08-01	38.200	38.800	37.800	37.950	37.950	869,000
2023-07-31	39.950	40.150	37.700	38.000	38.000	1,542,000
2023-07-28	38.300	40.800	37.850	39.400	39.400	5,272,000
2023-07-27	37.250	38.900	37.250	38.500	38.500	1,578,000
2023-07-26	37.600	39.050	37.150	37.500	37.500	1,838,000
2023-07-25	37.500	38.350	36.800	37.600	37.600	1,543,000
2023-07-24	39.900	39.900	37.500	37.500	37.500	1,595,000
2023-07-21	40.450	42.350	39.000	40.000	40.000	5,273,000
2023-07-20	37.800	40.900	37.700	40.300	40.300	5,392,000
2023-07-19	38.500	39.500	37.550	37.950	37.950	1,505,000
2023-07-18	40.100	40.300	38.000	38.500	38.500	2,827,000
2023-07-17	40.300	40.650	39.050	40.300	40.300	1,749,000
2023-07-14	41.400	42.200	40.250	40.300	40.300	2,055,000
2023-07-13	41.400	41.700	40.700	40.950	40.950	2,615,000
2023-07-12	42.500	42.600	40.200	40.500	40.500	3,331,000
2023-07-11	43.600	45.100	41.850	42.700	42.700	3,239,000
2023-07-10	44.000	44.150	42.550	42.850	42.850	1,797,000
2023-07-07	45.000	46.950	43.200	43.800	43.800	4,330,000
2023-07-06	46.350	47.150	44.600	44.800	44.800	2,608,000
2023-07-05	46.450	49.000	46.250	46.400	46.400	5,089,000
2023-07-04	48.000	48.450	45.850	46.100	46.100	2,957,000
2023-07-03	46.800	49.800	45.100	47.950	47.950	5,483,000
2023-06-30	45.600	46.650	44.800	46.150	46.150	2,532,000
2023-06-29	46.100	46.100	44.700	45.350	45.350	3,424,000
2023-06-28	45.500	47.400	45.000	46.300	46.300	8,937,000
2023-06-27	50.000	50.200	45.000	45.000	45.000	7,231,000
2023-06-26	54.000	55.800	48.700	50.000	50.000	18,407,000
2023-06-21	55.600	56.100	51.500	52.700	52.700	29,853,000
2023-06-20	47.950	51.000	47.700	51.000	51.000	9,861,000
2023-06-19	42.450	46.400	42.400	46.400	46.400	8,829,000
2023-06-16	42.300	44.950	41.300	42.200	42.200	7,664,000
2023-06-15	42.550	43.700	40.700	42.000	42.000	4,800,000
2023-06-14	42.950	44.300	41.500	42.000	42.000	2,567,000
2023-06-13	40.750	43.500	40.500	43.350	43.350	2,411,000
2023-06-12	43.000	43.000	40.350	40.350	40.350	2,892,000
2023-06-09	48.100	48.100	44.000	44.350	44.350	3,920,000
2023-06-08	45.950	48.700	44.800	48.000	48.000	4,985,000
2023-06-07	41.050	44.750	41.050	44.750	44.750	4,969,000
2023-06-06	39.400	41.600	39.400	40.700	40.700	2,288,000
2023-06-05	41.000	41.300	39.700	39.700	39.700	1,534,000
2023-06-02	40.600	40.600	39.000	40.200	40.200	1,900,000
2023-06-01	40.300	41.200	40.100	40.200	40.200	2,714,000
2023-05-31	38.800	42.600	38.700	41.200	41.200	5,722,000
2023-05-30	40.050	40.050	38.200	39.000	39.000	2,573,000
2023-05-29	38.500	40.900	38.050	39.600	39.600	15,890,000
2023-05-26	39.000	41.400	37.100	38.850	38.850	35,831,000
2023-05-25	38.150	38.150	34.100	38.150	38.150	32,756,000
2023-05-24	34.700	34.700	34.700	34.700	34.700	2,107,000
2023-05-23	28.300	31.550	28.300	31.550	31.550	8,621,000
2023-05-22	28.300	28.900	28.000	28.700	28.700	5,246,000

← NewerPage 14 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.