HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.900	22.000	21.200	21.300	21.300	472,050
2025-02-03	22.950	23.800	21.900	22.050	22.050	1,089,100
2025-01-22	23.900	23.900	23.100	23.300	23.300	1,069,000
2025-01-21	23.000	23.500	22.250	23.400	23.400	1,351,000
2025-01-20	22.950	22.950	22.100	22.950	22.950	3,301,000
2025-01-17	20.400	20.900	20.300	20.900	20.900	459,000
2025-01-16	19.450	19.450	19.000	19.000	19.000	80,000
2025-01-15	19.100	19.250	19.000	19.050	19.050	61,000
2025-01-14	19.050	19.300	19.050	19.200	19.200	99,000
2025-01-13	19.800	19.850	18.600	19.000	19.000	350,000
2025-01-10	20.250	20.750	19.800	19.800	19.800	188,000
2025-01-09	21.400	21.400	20.300	20.450	20.450	152,000
2025-01-08	21.400	21.400	21.000	21.000	21.000	116,000
2025-01-07	21.400	21.650	20.950	21.000	21.000	175,000
2025-01-06	21.350	21.400	21.000	21.200	21.200	246,000
2025-01-03	23.000	23.800	20.700	21.150	21.150	2,920,000
2025-01-02	21.800	22.350	21.800	22.350	22.350	877,000
2024-12-31	19.900	20.350	19.900	20.350	20.350	75,000
2024-12-30	20.150	20.700	19.900	19.900	19.900	233,000
2024-12-27	19.750	20.400	19.750	19.850	19.850	291,000
2024-12-26	20.700	20.800	20.350	20.400	20.400	188,000
2024-12-25	21.500	21.600	20.600	20.600	20.600	257,000
2024-12-24	21.400	21.400	20.950	21.050	21.050	406,000
2024-12-23	20.950	21.400	20.650	21.400	21.400	526,000
2024-12-20	21.350	21.350	20.850	20.950	20.950	793,000
2024-12-19	21.700	22.900	20.950	21.850	21.850	5,203,000
2024-12-18	20.000	21.050	20.000	21.050	21.050	1,204,000
2024-12-17	18.350	19.700	18.250	19.150	19.150	357,000
2024-12-16	18.500	18.500	18.200	18.200	18.200	35,000
2024-12-13	18.650	18.650	18.400	18.400	18.400	45,000
2024-12-12	18.850	19.050	18.700	18.700	18.700	27,000
2024-12-11	18.850	18.850	18.700	18.850	18.850	42,000
2024-12-10	19.100	19.400	18.750	18.800	18.800	133,000
2024-12-09	19.050	19.550	18.850	18.850	18.850	79,000
2024-12-06	19.150	19.150	18.750	19.050	19.050	67,000
2024-12-05	19.000	19.050	18.800	18.900	18.900	65,000
2024-12-04	19.150	19.150	18.900	19.000	19.000	66,000
2024-12-03	18.450	19.350	18.450	19.000	19.000	139,000
2024-12-02	18.500	18.600	18.300	18.400	18.400	47,000
2024-11-29	18.400	18.550	18.150	18.200	18.200	58,000
2024-11-28	18.700	18.700	18.200	18.200	18.200	54,000
2024-11-27	18.850	18.850	18.550	18.550	18.550	25,000
2024-11-26	18.900	18.900	18.450	18.600	18.600	53,000
2024-11-25	18.900	18.900	18.600	18.750	18.750	41,000
2024-11-22	18.450	18.750	18.450	18.750	18.750	50,000
2024-11-21	18.450	18.500	18.400	18.450	18.450	20,000
2024-11-20	18.400	18.550	18.350	18.450	18.450	33,012
2024-11-19	18.600	18.750	18.250	18.450	18.450	86,000
2024-11-18	19.550	19.550	18.500	18.500	18.500	125,000
2024-11-15	18.650	18.850	18.150	18.150	18.150	114,000
2024-11-14	18.700	18.700	18.550	18.550	18.550	54,000
2024-11-13	18.550	19.050	18.550	18.700	18.700	112,000
2024-11-12	18.900	18.900	18.650	18.700	18.700	51,000
2024-11-11	19.150	19.300	18.950	18.950	18.950	75,000
2024-11-08	20.000	20.000	19.000	19.100	19.100	402,000
2024-11-07	19.950	20.250	19.900	20.000	20.000	111,000
2024-11-06	19.950	19.950	19.650	19.850	19.850	89,000
2024-11-05	20.250	20.400	20.000	20.000	20.000	85,000
2024-11-04	20.300	20.350	20.000	20.000	20.000	117,000
2024-11-01	19.650	20.400	19.650	20.300	20.300	174,000

← NewerPage 8 of 21 · 1,226 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.