HOYA Resort Hotel Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15.300 | 15.750 | 15.300 | 15.350 | 15.153 | 41,000 |
| 2021-11-19 | 15.400 | 15.450 | 15.250 | 15.300 | 15.104 | 26,000 |
| 2021-11-18 | 15.450 | 15.600 | 15.400 | 15.500 | 15.301 | 46,000 |
| 2021-11-17 | 15.200 | 15.500 | 15.000 | 15.350 | 15.153 | 147,055 |
| 2021-11-16 | 15.600 | 15.700 | 15.200 | 15.200 | 15.005 | 304,391 |
| 2021-11-15 | 15.900 | 16.000 | 15.600 | 15.800 | 15.597 | 155,000 |
| 2021-11-12 | 16.200 | 16.200 | 15.900 | 15.950 | 15.746 | 74,001 |
| 2021-11-11 | 16.100 | 16.250 | 15.950 | 16.150 | 15.943 | 165,000 |
| 2021-11-10 | 16.200 | 16.350 | 16.000 | 16.250 | 16.042 | 85,000 |
| 2021-11-09 | 16.450 | 16.450 | 16.000 | 16.150 | 15.943 | 97,006 |
| 2021-11-08 | 16.100 | 16.600 | 16.100 | 16.200 | 15.992 | 120,012 |
| 2021-11-05 | 16.450 | 16.450 | 16.100 | 16.200 | 15.992 | 55,000 |
| 2021-11-04 | 16.300 | 16.400 | 16.200 | 16.300 | 16.091 | 61,120 |
| 2021-11-03 | 16.200 | 16.200 | 16.100 | 16.200 | 15.992 | 24,000 |
| 2021-11-02 | 16.200 | 16.250 | 15.950 | 16.150 | 15.943 | 58,000 |
| 2021-11-01 | 16.100 | 16.200 | 15.950 | 16.150 | 15.943 | 94,001 |
| 2021-10-29 | 16.200 | 16.200 | 15.900 | 16.100 | 15.894 | 71,025 |
| 2021-10-28 | 16.100 | 16.100 | 15.800 | 15.900 | 15.696 | 72,000 |
| 2021-10-27 | 16.200 | 16.200 | 15.850 | 15.950 | 15.746 | 58,196 |
| 2021-10-26 | 16.150 | 16.150 | 15.800 | 16.050 | 15.844 | 46,100 |
| 2021-10-25 | 16.000 | 16.100 | 15.950 | 16.100 | 15.894 | 45,002 |
← NewerPage 21 of 21 · 1,221 trading days
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.