HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	26.200	26.750	25.900	26.400	26.400	1,979,000
2022-08-16	25.750	26.800	25.750	26.000	26.000	2,663,000
2022-08-15	25.500	25.850	24.850	25.750	25.750	1,675,000
2022-08-12	26.000	26.150	25.400	25.500	25.500	1,608,000
2022-08-11	27.400	27.400	26.000	26.000	26.000	3,117,000
2022-08-10	26.150	26.950	25.900	26.350	26.350	2,328,000
2022-08-09	26.300	27.500	26.050	26.050	26.050	5,352,000
2022-08-08	25.800	26.500	25.200	26.250	26.250	2,130,000
2022-08-05	25.350	26.600	25.250	25.800	25.800	3,707,000
2022-08-04	24.150	25.100	24.000	25.000	25.000	2,707,000
2022-08-03	26.600	26.850	25.050	25.100	25.100	2,542,000
2022-08-02	26.650	27.150	26.000	26.450	26.450	2,676,000
2022-08-01	26.950	27.500	26.650	27.250	27.250	2,778,000
2022-07-29	26.500	27.350	26.500	27.250	27.250	3,220,000
2022-07-28	27.000	27.600	26.500	26.750	26.750	5,555,000
2022-07-27	25.950	27.750	25.950	27.100	27.100	9,457,000
2022-07-26	26.350	29.150	26.350	26.600	26.600	20,279,000
2022-07-25	25.750	27.000	25.700	27.000	27.000	3,444,000
2022-07-22	27.500	28.300	26.700	26.700	26.700	7,308,000
2022-07-21	27.900	28.200	26.300	27.800	27.800	11,850,000
2022-07-20	27.050	29.400	26.850	28.350	28.350	45,170,000
2022-07-19	25.800	27.100	25.800	27.100	27.100	21,488,000
2022-07-18	22.850	24.650	22.800	24.650	24.650	7,130,000
2022-07-15	23.300	23.750	22.350	22.450	22.450	3,371,000
2022-07-14	22.400	23.100	22.050	23.100	23.100	2,539,000
2022-07-13	22.100	23.500	22.100	22.350	22.350	3,347,000
2022-07-12	22.000	22.350	21.050	21.650	21.650	2,983,000
2022-07-11	22.800	23.350	21.600	22.350	22.350	4,771,000
2022-07-08	22.450	23.950	22.450	22.800	22.800	6,158,000
2022-07-07	22.700	23.000	21.050	22.250	22.250	6,804,000
2022-07-06	22.700	22.800	21.550	21.950	21.950	6,380,000
2022-07-05	23.100	23.700	22.500	23.000	23.000	8,418,000
2022-07-04	23.900	25.350	22.300	22.300	22.300	13,393,000
2022-07-01	26.950	27.850	24.750	24.750	24.750	10,177,000
2022-06-30	27.750	28.550	26.050	27.500	27.500	12,554,000
2022-06-29	27.600	29.650	27.500	28.000	28.000	24,004,000
2022-06-28	29.000	29.900	27.200	27.500	27.500	18,835,000
2022-06-27	26.600	29.600	26.600	29.600	29.600	28,022,000
2022-06-24	26.200	28.750	25.600	26.950	26.950	44,832,000
2022-06-23	24.350	26.150	24.100	26.150	26.150	11,312,000
2022-06-22	23.950	24.800	22.950	23.800	23.800	4,791,000
2022-06-21	23.350	24.900	23.350	24.350	24.350	7,370,000
2022-06-20	25.200	26.000	23.300	23.300	23.300	7,403,000
2022-06-17	24.250	26.150	23.450	25.850	25.850	11,454,000
2022-06-16	26.150	26.550	24.150	24.250	24.250	8,542,000
2022-06-15	26.800	27.200	25.500	26.550	26.550	9,781,000
2022-06-14	27.000	27.500	25.200	26.150	26.150	15,097,000
2022-06-13	25.600	28.150	25.600	26.250	26.250	22,469,000
2022-06-10	24.850	26.900	24.200	25.600	25.600	27,784,000
2022-06-09	23.750	26.200	23.500	24.950	24.950	36,802,000
2022-06-08	22.000	23.850	21.050	23.850	23.850	15,099,000
2022-06-07	23.350	23.600	21.250	21.700	21.700	11,961,000
2022-06-06	23.400	23.550	22.400	23.550	23.550	12,549,000
2022-06-02	20.100	21.450	19.800	21.450	21.450	5,016,000
2022-06-01	20.000	20.900	19.450	19.500	19.500	3,374,000
2022-05-31	19.850	21.000	19.350	20.200	20.200	8,305,000
2022-05-30	18.050	19.850	17.600	19.850	19.850	10,067,000
2022-05-27	17.000	18.050	17.000	18.050	18.050	1,763,000
2022-05-26	16.600	16.850	16.300	16.450	16.450	48,000
2022-05-25	16.300	16.800	16.050	16.500	16.500	60,000

← NewerPage 18 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.