HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	20.100	20.100	20.100	20.100	20.100	0
2024-10-30	19.850	20.700	19.850	20.100	20.100	693,000
2024-10-29	19.500	19.600	19.200	19.600	19.600	74,000
2024-10-28	19.450	19.800	19.450	19.550	19.550	58,000
2024-10-25	19.650	19.650	19.400	19.450	19.450	46,000
2024-10-24	19.700	19.850	19.350	19.450	19.450	97,000
2024-10-23	19.400	19.950	19.400	19.800	19.800	204,000
2024-10-22	19.400	19.450	19.250	19.350	19.350	106,000
2024-10-21	19.400	19.400	19.150	19.200	19.200	78,000
2024-10-18	19.300	19.300	19.050	19.050	19.050	51,000
2024-10-17	19.150	19.350	19.150	19.200	19.200	36,000
2024-10-16	19.450	19.450	18.950	19.150	19.150	42,000
2024-10-15	19.450	19.450	19.100	19.150	19.150	70,000
2024-10-14	19.000	19.250	19.000	19.150	19.150	42,000
2024-10-11	19.300	19.450	19.000	19.000	19.000	93,000
2024-10-09	19.300	19.500	18.850	18.900	18.900	109,000
2024-10-08	18.850	19.400	18.800	19.200	19.200	71,000
2024-10-07	19.050	19.150	18.850	19.000	19.000	77,000
2024-10-04	19.500	19.500	19.000	19.050	19.050	52,000
2024-10-03	19.400	19.400	19.400	19.400	19.400	0
2024-10-02	19.400	19.400	19.400	19.400	19.400	0
2024-10-01	19.500	19.600	19.100	19.400	19.400	76,000
2024-09-30	19.750	19.750	19.400	19.400	19.400	279,000
2024-09-27	18.500	19.900	18.500	19.900	19.900	326,000
2024-09-26	18.400	18.500	18.400	18.400	18.400	47,000
2024-09-25	18.200	18.550	18.200	18.350	18.350	57,000
2024-09-24	18.150	18.300	18.150	18.250	18.250	12,000
2024-09-23	18.500	18.500	18.300	18.300	18.300	41,000
2024-09-20	18.550	18.700	18.250	18.250	18.250	85,000
2024-09-19	18.250	18.550	18.250	18.500	18.500	60,000
2024-09-18	18.500	18.500	18.250	18.300	18.300	52,000
2024-09-16	18.450	18.450	18.250	18.300	18.300	24,000
2024-09-13	18.000	18.150	18.000	18.050	18.050	78,000
2024-09-12	17.950	18.150	17.800	17.850	17.850	106,000
2024-09-11	18.000	18.000	17.900	17.950	17.950	34,000
2024-09-10	18.100	18.150	17.750	17.900	17.900	85,000
2024-09-09	18.050	18.200	17.950	18.000	18.000	102,000
2024-09-06	18.150	18.400	18.000	18.250	18.250	78,000
2024-09-05	18.600	18.600	18.150	18.150	18.150	100,000
2024-09-04	18.900	19.100	18.200	18.250	18.250	240,000
2024-09-03	19.500	19.650	19.200	19.200	19.200	51,000
2024-09-02	19.600	19.750	19.450	19.500	19.500	79,000
2024-08-30	19.550	19.750	19.550	19.550	19.550	60,000
2024-08-29	19.600	19.650	19.450	19.550	19.550	54,000
2024-08-28	19.650	19.850	19.550	19.700	19.700	75,000
2024-08-27	19.700	19.700	19.400	19.650	19.650	71,000
2024-08-26	19.450	20.150	19.400	19.700	19.700	251,000
2024-08-23	19.350	20.800	19.100	19.450	19.450	1,173,000
2024-08-22	19.700	19.700	19.100	19.500	19.500	127,000
2024-08-21	18.900	19.500	18.850	19.500	19.500	201,000
2024-08-20	19.000	19.150	18.900	19.050	19.050	124,000
2024-08-19	19.350	19.350	18.900	18.950	18.950	127,000
2024-08-16	19.200	19.450	19.000	19.100	19.100	230,000
2024-08-15	18.900	19.150	18.750	18.950	18.950	179,000
2024-08-14	18.950	19.100	18.700	18.750	18.750	135,000
2024-08-13	19.150	19.300	18.850	18.850	18.850	122,000
2024-08-12	19.000	19.200	18.900	19.150	19.150	266,000
2024-08-09	19.050	19.450	18.700	18.850	18.850	255,000
2024-08-08	19.250	19.250	18.350	18.700	18.700	358,000
2024-08-07	17.400	19.000	17.400	19.000	19.000	508,000

← NewerPage 9 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.