HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.950	12.100	11.700	11.950	11.950	46,000
2026-07-22	11.750	11.800	11.750	11.800	11.800	61,283
2026-07-21	11.900	11.950	11.750	11.800	11.800	49,000
2026-07-20	11.750	11.900	11.500	11.750	11.750	91,050
2026-07-17	12.000	12.000	11.650	11.750	11.750	71,000
2026-07-16	11.900	11.950	11.800	11.850	11.850	40,549
2026-07-15	11.700	11.850	11.700	11.800	11.800	43,001
2026-07-14	11.750	11.750	11.500	11.700	11.700	165,000
2026-07-13	12.100	12.100	11.800	11.800	11.800	55,450
2026-07-10	11.800	11.800	11.800	11.800	11.800	0
2026-07-09	11.850	11.850	11.750	11.800	11.800	64,046
2026-07-08	11.900	11.900	11.750	11.850	11.850	102,100
2026-07-07	12.050	12.050	11.800	11.900	11.900	112,000
2026-07-06	12.150	12.250	12.050	12.100	12.100	38,410
2026-07-03	12.250	12.250	12.050	12.100	12.100	137,040
2026-07-02	11.850	12.050	11.850	11.950	11.950	38,000
2026-07-01	12.100	12.100	11.850	11.850	11.850	28,000
2026-06-30	11.850	11.900	11.750	11.850	11.850	94,409
2026-06-29	12.000	12.050	11.800	11.800	11.800	38,051
2026-06-26	12.000	12.000	11.700	11.800	11.800	104,040
2026-06-25	11.950	12.000	11.900	11.950	11.950	62,240
2026-06-24	11.900	12.050	11.850	11.850	11.850	68,000
2026-06-23	12.000	12.100	11.800	11.900	11.900	59,301
2026-06-22	12.100	12.200	11.950	11.950	11.950	72,029
2026-06-18	12.100	12.100	12.000	12.050	12.050	68,298
2026-06-17	12.000	12.100	11.950	11.950	11.950	41,060
2026-06-16	12.000	12.200	11.950	11.950	11.950	42,050
2026-06-15	12.000	12.150	11.950	12.050	12.050	61,129
2026-06-12	12.000	12.050	11.850	11.850	11.850	33,183
2026-06-11	11.900	12.000	11.850	11.900	11.900	38,040
2026-06-10	11.900	12.000	11.900	11.950	11.950	22,000
2026-06-09	12.150	12.150	11.850	12.000	12.000	70,860
2026-06-08	11.900	12.400	11.700	12.150	12.150	81,020
2026-06-05	12.400	12.400	12.150	12.350	12.350	63,720
2026-06-04	12.100	12.350	12.100	12.300	12.300	95,020
2026-06-03	12.100	12.150	12.000	12.150	12.150	78,200
2026-06-02	12.050	12.200	12.000	12.100	12.100	65,000
2026-06-01	12.000	12.100	12.000	12.000	12.000	57,000
2026-05-29	12.000	12.050	11.950	12.000	12.000	81,733
2026-05-28	12.250	12.250	12.050	12.050	12.050	89,852
2026-05-27	12.100	12.700	12.100	12.250	12.250	122,000
2026-05-26	12.350	12.350	12.150	12.200	12.200	57,040
2026-05-25	12.300	12.650	12.200	12.200	12.200	85,020
2026-05-22	12.000	12.300	12.000	12.300	12.300	128,150
2026-05-21	11.900	12.000	11.850	12.000	12.000	56,000
2026-05-20	11.850	12.150	11.800	11.850	11.850	26,050
2026-05-19	12.050	12.050	11.800	11.850	11.850	42,100
2026-05-18	11.950	12.350	11.650	11.950	11.950	60,072
2026-05-15	12.350	12.350	12.000	12.000	12.000	136,042
2026-05-14	12.400	12.600	12.300	12.350	12.350	43,000
2026-05-13	12.400	12.650	12.400	12.500	12.500	43,020
2026-05-12	12.450	12.500	12.300	12.400	12.400	59,000
2026-05-11	12.500	12.500	12.400	12.450	12.450	74,183
2026-05-08	12.600	12.650	12.500	12.500	12.500	49,020
2026-05-07	12.700	12.700	12.500	12.600	12.600	61,000
2026-05-06	13.000	13.000	12.550	12.700	12.700	96,060
2026-05-05	12.850	13.000	12.800	13.000	13.000	81,150
2026-05-04	13.050	13.100	12.800	12.950	12.950	58,800
2026-04-30	13.050	13.050	12.800	12.850	12.850	40,020
2026-04-29	12.850	13.000	12.800	12.800	12.800	44,016

← NewerPage 2 of 3 · 126 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.