HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.300	16.800	16.050	16.500	16.500	60,000
2022-05-24	16.850	16.850	16.300	16.300	16.300	136,000
2022-05-23	16.850	17.000	16.700	16.850	16.850	57,000
2022-05-20	17.400	17.400	16.750	16.750	16.750	68,000
2022-05-19	17.400	17.400	16.800	17.000	17.000	100,000
2022-05-18	17.700	17.750	17.050	17.600	17.600	212,000
2022-05-17	17.850	17.850	17.400	17.600	17.600	158,000
2022-05-16	17.500	17.800	17.350	17.650	17.650	321,000
2022-05-13	16.850	17.600	16.850	17.300	17.300	135,000
2022-05-12	17.850	17.950	16.850	17.000	17.000	487,000
2022-05-11	16.700	17.600	16.700	17.500	17.500	425,000
2022-05-10	17.350	17.550	16.700	16.900	16.900	326,000
2022-05-09	16.850	17.400	16.700	17.300	17.300	512,000
2022-05-06	16.450	16.800	16.350	16.700	16.700	104,000
2022-05-05	16.800	16.900	16.550	16.800	16.800	126,000
2022-05-04	16.600	17.000	16.500	16.600	16.600	147,000
2022-05-03	16.600	17.100	16.150	16.550	16.550	271,000
2022-04-29	16.000	17.000	16.000	16.350	16.350	467,000
2022-04-28	16.000	16.300	15.800	15.800	15.800	146,000
2022-04-27	16.000	16.400	15.800	16.000	16.000	83,000
2022-04-26	16.300	16.450	16.000	16.150	16.150	53,000
2022-04-25	16.100	16.250	16.000	16.100	16.100	42,000
2022-04-22	16.450	16.500	16.250	16.300	16.300	38,000
2022-04-21	16.650	16.650	16.200	16.250	16.250	82,000
2022-04-20	16.600	16.750	16.150	16.200	16.200	144,000
2022-04-19	16.250	16.550	16.250	16.250	16.250	78,000
2022-04-18	16.650	16.750	16.250	16.250	16.250	147,000
2022-04-15	16.550	17.000	16.450	16.500	16.500	327,000
2022-04-14	17.250	18.400	16.500	16.500	16.500	2,224,000
2022-04-13	15.400	16.950	15.400	16.950	16.950	659,000
2022-04-12	15.500	15.500	15.300	15.450	15.450	67,000
2022-04-11	15.950	16.000	15.250	15.350	15.350	193,000
2022-04-08	16.350	16.400	15.950	16.000	16.000	319,000
2022-04-07	16.600	16.600	16.000	16.200	16.200	90,000
2022-04-06	16.600	16.900	16.500	16.650	16.650	95,000
2022-04-01	16.600	16.700	16.400	16.650	16.650	100,000
2022-03-31	16.900	17.000	16.600	16.750	16.750	74,000
2022-03-30	17.100	17.250	16.700	16.700	16.700	165,000
2022-03-29	17.050	17.150	16.650	16.650	16.650	212,000
2022-03-28	16.750	17.000	16.100	16.550	16.550	515,000
2022-03-25	17.300	17.400	17.000	17.200	17.200	102,000
2022-03-24	17.300	17.500	17.000	17.050	17.050	128,000
2022-03-23	17.350	17.800	17.050	17.100	17.100	367,000
2022-03-22	17.250	17.250	16.850	17.100	17.100	88,000
2022-03-21	17.200	17.200	16.850	17.050	17.050	63,000
2022-03-18	18.000	18.000	16.850	17.000	17.000	484,000
2022-03-17	16.450	17.550	16.300	17.000	17.000	1,606,000
2022-03-16	16.350	16.350	16.000	16.000	16.000	72,000
2022-03-15	16.250	16.550	16.200	16.200	16.200	34,000
2022-03-14	16.800	16.850	16.200	16.400	16.400	51,000
2022-03-11	16.500	16.500	16.100	16.350	16.350	65,000
2022-03-10	16.600	17.100	16.400	16.600	16.600	147,000
2022-03-09	16.150	16.300	16.000	16.300	16.300	85,000
2022-03-08	15.900	16.300	15.600	15.600	15.600	242,000
2022-03-07	16.500	16.600	16.250	16.300	16.300	176,000
2022-03-04	17.450	17.500	17.000	17.000	17.000	201,000
2022-03-03	17.350	17.800	17.100	17.600	17.600	355,000
2022-03-02	17.000	17.400	16.900	17.000	17.000	187,000
2022-03-01	17.350	17.850	16.900	17.000	17.000	473,000
2022-02-25	18.000	18.150	17.300	17.350	17.350	944,000

← NewerPage 19 of 21 · 1,223 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.