HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.750	18.400	16.750	17.300	17.300	3,354,000
2022-02-23	16.700	16.750	16.450	16.750	16.750	147,000
2022-02-22	16.900	16.900	16.400	16.600	16.600	266,000
2022-02-21	16.500	17.000	16.300	16.850	16.850	364,000
2022-02-18	16.300	17.150	16.300	16.500	16.500	1,120,000
2022-02-17	15.600	16.800	15.600	16.250	16.250	1,085,000
2022-02-16	15.600	15.850	15.500	15.600	15.600	115,000
2022-02-15	15.200	15.950	15.200	15.600	15.600	255,000
2022-02-14	15.400	15.400	15.050	15.200	15.200	67,000
2022-02-11	15.250	15.950	15.250	15.500	15.500	141,000
2022-02-10	15.350	15.400	15.150	15.350	15.350	38,000
2022-02-09	15.050	15.400	15.000	15.350	15.350	68,000
2022-02-08	15.000	15.050	14.850	15.000	15.000	30,000
2022-02-07	14.800	14.900	14.800	14.900	14.900	22,000
2022-01-26	14.650	14.750	14.450	14.650	14.650	50,000
2022-01-25	14.600	14.800	14.500	14.700	14.700	48,000
2022-01-24	14.450	14.650	14.000	14.650	14.650	136,000
2022-01-21	14.750	15.000	14.750	14.900	14.900	17,000
2022-01-20	15.050	15.300	14.950	15.150	15.150	35,000
2022-01-19	14.800	15.000	14.700	15.000	15.000	42,000
2022-01-18	14.800	15.000	14.800	15.000	15.000	25,000
2022-01-17	14.950	15.100	14.900	15.000	15.000	25,000
2022-01-14	15.150	15.150	14.850	14.850	14.850	41,000
2022-01-13	15.300	15.300	15.000	15.300	15.300	31,000
2022-01-12	15.200	15.200	15.000	15.200	15.200	16,000
2022-01-11	15.100	15.250	14.900	15.100	15.100	46,000
2022-01-10	15.100	15.350	14.950	15.150	15.150	75,000
2022-01-07	15.400	15.450	15.150	15.350	15.350	68,000
2022-01-06	15.600	15.600	15.200	15.400	15.400	56,000
2022-01-05	15.650	15.750	15.400	15.500	15.500	77,000
2022-01-04	15.600	15.800	15.250	15.600	15.600	55,000
2022-01-03	15.750	15.750	15.550	15.600	15.600	49,000
2021-12-30	15.650	15.950	15.600	15.750	15.750	168,000
2021-12-29	15.800	15.900	15.550	15.750	15.750	100,000
2021-12-28	15.600	15.700	15.450	15.700	15.700	54,000
2021-12-27	15.650	15.650	15.500	15.600	15.600	67,000
2021-12-24	15.100	15.950	15.100	15.600	15.600	366,000
2021-12-23	15.050	15.200	15.000	15.050	15.050	19,000
2021-12-22	14.950	15.200	14.950	15.050	15.050	24,000
2021-12-21	15.000	15.000	14.950	14.950	14.950	15,000
2021-12-20	15.150	15.150	14.950	15.050	15.050	35,000
2021-12-17	15.350	15.350	14.950	15.150	15.150	44,000
2021-12-16	15.500	15.500	15.000	15.050	15.050	148,000
2021-12-15	15.450	15.600	15.250	15.550	15.550	35,000
2021-12-14	15.450	15.600	15.250	15.450	15.450	57,000
2021-12-13	15.050	15.650	15.000	15.500	15.500	204,000
2021-12-10	14.900	15.200	14.850	14.950	14.950	58,000
2021-12-09	14.850	14.950	14.750	14.850	14.850	46,000
2021-12-08	15.000	15.100	14.750	14.850	14.850	38,000
2021-12-07	15.000	15.100	14.700	15.000	15.000	63,000
2021-12-06	14.800	14.800	14.750	14.750	14.750	19,000
2021-12-03	15.100	15.150	14.850	14.950	14.950	35,000
2021-12-02	15.050	15.200	14.700	14.950	14.950	62,000
2021-12-01	15.100	15.200	14.950	15.000	15.000	41,000
2021-11-30	15.000	15.200	15.000	15.100	15.100	12,000
2021-11-29	15.150	15.150	14.650	15.000	15.000	135,000
2021-11-26	15.400	15.650	15.300	15.300	15.300	48,000
2021-11-25	15.400	15.700	15.400	15.650	15.650	31,000
2021-11-24	15.600	15.700	15.500	15.600	15.400	35,000
2021-11-23	15.600	15.600	15.400	15.400	15.203	23,000

← NewerPage 20 of 21 · 1,228 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.