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
2021-10-22	16.200	16.200	15.900	16.050	15.844	45,013
2021-10-21	16.250	16.300	15.950	16.100	15.894	56,052
2021-10-20	16.100	16.250	15.900	16.100	15.894	108,100
2021-10-19	16.200	16.300	16.100	16.100	15.894	79,180
2021-10-18	16.600	16.600	15.900	16.100	15.894	73,050
2021-10-15	16.100	17.100	16.100	16.550	16.338	72,150
2021-10-14	16.350	16.550	15.700	16.100	15.894	186,225

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.