HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.550	20.050	19.100	19.100	19.100	450,000
2022-11-10	19.400	19.800	19.050	19.200	19.200	258,000
2022-11-09	19.800	20.000	19.550	19.650	19.650	328,000
2022-11-08	20.150	20.650	19.800	19.850	19.850	599,000
2022-11-07	19.950	20.200	19.750	20.200	20.200	477,000
2022-11-04	19.950	20.200	19.550	19.900	19.900	817,000
2022-11-03	19.100	19.800	19.000	19.700	19.700	219,000
2022-11-02	19.700	19.850	19.400	19.700	19.700	286,000
2022-11-01	19.000	19.600	19.000	19.500	19.500	514,000
2022-10-31	18.650	19.300	18.650	19.000	19.000	650,000
2022-10-28	18.900	19.450	18.500	18.500	18.500	799,000
2022-10-27	18.750	19.350	18.750	19.250	19.250	713,000
2022-10-26	19.200	19.200	18.500	18.700	18.700	775,000
2022-10-25	19.000	19.100	18.600	18.900	18.900	831,000
2022-10-24	19.100	19.450	18.900	18.950	18.950	904,000
2022-10-21	19.700	20.250	18.700	18.700	18.700	2,007,000
2022-10-20	19.550	19.950	19.300	19.850	19.850	855,000
2022-10-19	19.700	20.200	19.600	19.900	19.900	972,000
2022-10-18	19.650	20.000	19.250	19.900	19.900	1,199,000
2022-10-17	19.700	19.900	18.300	19.200	19.200	1,451,000
2022-10-14	19.800	20.300	19.000	20.250	20.250	3,754,000
2022-10-13	21.650	21.750	19.450	19.450	19.450	2,558,000
2022-10-12	22.000	22.500	21.550	21.600	21.600	2,504,000
2022-10-11	23.250	23.300	21.650	21.650	21.650	2,408,000
2022-10-07	22.150	23.850	22.150	23.300	23.300	5,213,000
2022-10-06	22.000	22.600	21.700	22.150	22.150	1,584,000
2022-10-05	22.200	22.350	21.500	21.800	21.800	1,294,000
2022-10-04	21.900	22.200	21.300	21.950	21.950	1,904,000
2022-10-03	20.250	22.000	20.250	21.300	21.300	3,101,000
2022-09-30	19.800	21.350	19.650	20.650	20.650	4,723,000
2022-09-29	20.700	21.100	20.400	20.450	20.450	1,748,000
2022-09-28	22.350	22.550	20.050	20.050	20.050	2,192,000
2022-09-27	23.450	23.650	21.050	22.100	22.100	3,424,000
2022-09-26	24.900	25.000	23.100	23.200	23.200	3,576,000
2022-09-23	25.850	26.250	24.350	25.100	25.100	8,622,000
2022-09-22	23.450	25.600	23.450	25.300	25.300	8,400,000
2022-09-21	23.950	24.300	23.350	23.500	23.500	1,674,000
2022-09-20	23.200	24.000	23.150	24.000	24.000	2,706,000
2022-09-19	24.850	25.150	22.750	23.000	23.000	3,650,000
2022-09-16	24.350	25.450	24.250	24.750	24.750	4,554,000
2022-09-15	24.900	25.200	24.100	24.100	24.100	2,018,000
2022-09-14	24.000	24.700	23.700	24.500	24.500	1,165,000
2022-09-13	24.600	24.800	24.250	24.350	24.350	1,050,000
2022-09-12	24.600	24.800	24.200	24.450	24.450	1,062,000
2022-09-08	24.200	24.700	24.100	24.350	24.350	1,438,000
2022-09-07	24.650	24.950	23.800	23.950	23.950	2,168,000
2022-09-06	24.450	26.000	24.450	24.500	24.500	4,921,000
2022-09-05	24.800	25.100	24.300	24.300	24.300	1,535,000
2022-09-02	25.300	25.600	25.000	25.000	25.000	922,000
2022-09-01	25.950	26.300	25.200	25.200	25.200	2,743,000
2022-08-31	25.600	26.400	24.900	25.950	25.950	5,821,000
2022-08-30	25.450	26.100	25.450	25.600	25.600	3,012,000
2022-08-29	25.300	27.450	25.000	25.300	25.300	12,390,000
2022-08-26	25.150	27.200	24.800	26.300	26.300	10,499,000
2022-08-25	25.200	25.450	24.700	24.800	24.800	1,580,000
2022-08-24	26.250	26.550	24.700	24.900	24.900	3,993,000
2022-08-23	26.700	27.100	26.050	26.200	26.200	1,792,000
2022-08-22	27.250	28.150	26.600	27.350	27.350	4,532,000
2022-08-19	26.950	27.400	26.100	27.000	27.000	4,895,000
2022-08-18	26.250	26.950	26.250	26.400	26.400	1,856,000

← NewerPage 17 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.