HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	23.500	24.850	23.500	24.750	24.750	4,572,000
2023-02-15	23.400	24.300	23.150	23.500	23.500	4,180,000
2023-02-14	22.600	23.350	22.450	23.200	23.200	1,677,000
2023-02-13	22.750	23.050	22.300	22.300	22.300	638,000
2023-02-10	23.000	23.400	22.800	22.800	22.800	763,000
2023-02-09	23.300	23.400	22.800	22.850	22.850	463,000
2023-02-08	23.450	23.500	22.900	22.900	22.900	546,000
2023-02-07	23.450	23.600	23.050	23.400	23.400	1,403,000
2023-02-06	22.350	24.500	22.300	23.300	23.300	4,614,000
2023-02-03	22.700	23.350	22.400	22.400	22.400	1,602,000
2023-02-02	22.500	22.700	22.400	22.550	22.550	457,000
2023-02-01	22.200	22.750	22.200	22.550	22.550	847,000
2023-01-31	22.150	22.550	22.150	22.200	22.200	304,000
2023-01-30	22.200	22.700	22.050	22.300	22.300	457,000
2023-01-17	21.750	22.600	21.750	22.050	22.050	1,137,000
2023-01-16	22.450	22.450	21.800	21.850	21.850	353,000
2023-01-13	22.350	22.350	22.000	22.050	22.050	361,000
2023-01-12	22.200	22.650	22.150	22.250	22.250	691,000
2023-01-11	22.500	22.750	22.150	22.150	22.150	663,000
2023-01-10	22.100	22.650	22.050	22.450	22.450	621,000
2023-01-09	22.150	22.200	22.000	22.200	22.200	325,000
2023-01-06	22.350	22.350	22.000	22.050	22.050	376,000
2023-01-05	21.850	22.900	21.850	22.200	22.200	1,581,000
2023-01-04	21.950	22.400	21.600	21.750	21.750	621,000
2023-01-03	22.300	22.500	21.900	21.950	21.950	860,000
2022-12-30	22.200	23.000	22.200	22.600	22.600	2,022,000
2022-12-29	22.500	22.750	21.700	22.100	22.100	2,178,000
2022-12-28	21.500	23.450	21.400	22.500	22.500	5,905,000
2022-12-27	21.650	23.250	21.400	21.600	21.600	2,400,000
2022-12-26	21.500	21.900	21.050	21.350	21.350	615,000
2022-12-23	20.900	21.400	20.600	21.300	21.300	352,000
2022-12-22	21.400	21.500	21.000	21.150	21.150	487,000
2022-12-21	20.650	21.050	20.600	20.600	20.600	475,000
2022-12-20	21.550	21.700	20.350	20.450	20.450	729,000
2022-12-19	21.800	21.800	21.350	21.350	21.350	643,000
2022-12-16	23.000	23.350	21.700	21.700	21.700	3,292,000
2022-12-15	22.300	24.150	22.200	23.350	23.350	6,087,000
2022-12-14	22.300	22.700	22.100	22.300	22.300	567,000
2022-12-13	21.850	22.400	21.850	22.250	22.250	708,000
2022-12-12	22.200	22.700	21.650	21.650	21.650	990,000
2022-12-09	22.600	22.950	22.100	22.150	22.150	899,000
2022-12-08	22.100	22.500	21.650	22.200	22.200	699,000
2022-12-07	22.100	22.350	21.100	21.950	21.950	675,000
2022-12-06	22.650	22.850	21.900	21.950	21.950	807,000
2022-12-05	22.500	22.700	22.200	22.300	22.300	734,000
2022-12-02	22.550	22.800	22.250	22.350	22.350	702,000
2022-12-01	23.000	23.000	22.200	22.550	22.550	1,938,000
2022-11-30	21.750	23.300	21.750	22.450	22.450	3,629,000
2022-11-29	22.150	22.350	21.550	21.750	21.750	2,214,000
2022-11-28	20.400	21.750	20.250	21.650	21.650	1,186,000
2022-11-25	20.500	20.800	20.400	20.400	20.400	358,000
2022-11-24	21.100	21.150	20.250	20.400	20.400	510,000
2022-11-23	21.300	21.400	20.700	20.750	20.750	605,000
2022-11-22	21.250	21.900	21.050	21.050	21.050	884,000
2022-11-21	22.700	22.700	21.200	21.450	21.450	4,994,000
2022-11-18	22.000	22.100	21.900	22.100	22.100	1,496,000
2022-11-17	19.200	20.100	19.200	20.100	20.100	618,000
2022-11-16	19.500	19.550	19.200	19.200	19.200	331,000
2022-11-15	19.550	19.700	19.300	19.550	19.550	355,000
2022-11-14	19.150	19.650	19.150	19.550	19.550	367,000

← NewerPage 16 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.