HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	27.600	29.200	27.100	28.200	28.200	13,536,000
2023-05-18	27.750	28.000	26.750	27.850	27.850	6,548,000
2023-05-17	27.250	27.900	26.950	27.750	27.750	11,164,000
2023-05-16	26.200	27.950	26.150	26.900	26.900	14,128,000
2023-05-15	25.650	27.850	25.050	26.750	26.750	10,068,000
2023-05-12	24.450	25.650	23.900	25.500	25.500	7,243,000
2023-05-11	25.200	25.200	23.900	24.100	24.100	6,033,000
2023-05-10	22.700	23.350	22.700	22.950	22.950	448,000
2023-05-09	22.400	24.000	22.400	22.650	22.650	1,618,000
2023-05-08	23.150	23.200	22.400	22.400	22.400	457,000
2023-05-05	21.750	23.500	21.650	22.800	22.800	1,686,000
2023-05-04	21.800	22.150	21.700	21.850	21.850	366,000
2023-05-03	21.600	21.800	21.400	21.500	21.500	158,000
2023-05-02	21.800	22.000	21.550	21.750	21.750	255,000
2023-04-28	21.900	22.000	21.650	21.750	21.750	199,000
2023-04-27	21.500	21.800	21.000	21.600	21.600	477,000
2023-04-26	21.650	21.650	21.050	21.350	21.350	275,000
2023-04-25	22.350	22.700	20.950	21.500	21.500	621,000
2023-04-24	22.050	22.500	22.000	22.300	22.300	355,000
2023-04-21	23.150	23.300	21.950	22.050	22.050	1,111,000
2023-04-20	24.000	24.200	23.000	23.100	23.100	1,132,000
2023-04-19	23.200	24.050	23.200	23.900	23.900	1,335,000
2023-04-18	23.700	23.700	23.100	23.100	23.100	573,000
2023-04-17	23.700	24.050	23.450	23.700	23.700	778,000
2023-04-14	23.600	24.350	23.250	23.600	23.600	2,062,000
2023-04-13	23.250	23.900	23.150	23.250	23.250	806,000
2023-04-12	23.100	23.450	23.000	23.250	23.250	461,000
2023-04-11	23.850	23.900	22.950	23.000	23.000	956,000
2023-04-10	23.650	23.850	23.500	23.850	23.850	328,000
2023-04-07	24.050	24.250	23.600	23.600	23.600	515,000
2023-04-06	24.050	24.150	23.650	23.950	23.950	354,000
2023-03-31	24.050	24.050	23.650	23.950	23.950	558,000
2023-03-30	24.200	24.400	23.750	23.750	23.750	699,000
2023-03-29	24.150	25.200	24.050	24.100	24.100	2,326,000
2023-03-28	24.100	24.700	23.750	23.750	23.750	1,053,000
2023-03-27	24.200	24.350	23.900	23.900	23.900	389,000
2023-03-24	24.850	24.850	24.000	24.000	24.000	706,000
2023-03-23	25.000	25.200	24.600	24.650	24.650	556,000
2023-03-22	24.900	25.100	24.750	25.000	25.000	879,000
2023-03-21	24.750	25.100	24.500	24.650	24.650	1,035,000
2023-03-20	24.500	24.750	23.650	24.550	24.550	1,305,000
2023-03-17	23.500	24.200	23.050	24.000	24.000	1,513,000
2023-03-16	23.900	24.250	22.600	22.900	22.900	1,491,000
2023-03-15	24.400	24.700	24.000	24.000	24.000	697,000
2023-03-14	24.500	24.800	24.200	24.200	24.200	996,000
2023-03-13	24.500	24.950	23.950	24.500	24.500	1,554,000
2023-03-10	27.500	28.200	25.300	25.400	25.400	3,764,000
2023-03-09	27.100	27.450	26.700	27.250	27.250	1,526,000
2023-03-08	27.400	27.750	27.000	27.050	27.050	1,451,000
2023-03-07	27.200	27.900	26.900	27.650	27.650	3,376,000
2023-03-06	27.500	27.500	26.700	27.000	27.000	2,031,000
2023-03-03	27.350	27.850	26.950	27.150	27.150	2,429,000
2023-03-02	26.900	28.800	26.900	27.350	27.350	4,977,000
2023-03-01	28.000	28.000	26.650	27.100	27.100	2,892,000
2023-02-24	28.550	29.400	27.400	28.000	28.000	13,983,000
2023-02-23	26.000	28.250	25.950	28.250	28.250	17,275,000
2023-02-22	24.050	26.600	24.050	25.700	25.700	6,746,000
2023-02-21	24.600	24.700	24.150	24.300	24.300	992,000
2023-02-20	25.050	25.350	24.500	24.600	24.600	2,912,000
2023-02-17	24.750	25.400	24.050	25.050	25.050	4,332,000

← NewerPage 15 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.