HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.950	13.000	12.850	12.950	12.950	65,015
2026-04-27	13.400	13.400	12.800	12.950	12.950	78,000
2026-04-24	13.000	13.200	13.000	13.150	13.150	48,075
2026-04-23	13.450	13.450	13.050	13.050	13.050	133,100
2026-04-22	13.350	13.400	13.150	13.350	13.350	85,020
2026-04-21	13.350	13.850	13.100	13.600	13.600	95,437
2026-04-20	13.800	13.850	13.250	13.350	13.350	101,655
2026-04-17	14.250	14.250	13.700	13.750	13.750	109,640
2026-04-16	13.550	13.850	13.550	13.750	13.750	189,050
2026-04-15	14.450	14.450	13.400	13.500	13.500	252,810
2026-04-14	15.200	15.200	14.150	14.150	14.150	897,032
2026-04-13	14.550	14.550	14.550	14.550	14.550	1,092,100
2026-04-10	13.200	13.400	13.100	13.250	13.250	121,549
2026-04-09	13.200	13.250	12.950	13.000	13.000	60,000
2026-04-08	13.150	13.500	13.150	13.200	13.200	115,320
2026-04-07	13.100	13.450	13.100	13.150	13.150	101,091
2026-04-02	12.950	13.050	12.800	12.950	12.950	95,020
2026-04-01	12.700	13.050	12.700	12.800	12.800	67,360
2026-03-31	12.650	12.750	12.450	12.550	12.550	66,000
2026-03-30	12.350	12.750	12.350	12.650	12.650	55,000
2026-03-27	12.550	12.650	12.350	12.650	12.650	87,015
2026-03-26	12.500	12.750	12.400	12.550	12.550	42,020
2026-03-25	12.500	12.550	12.450	12.500	12.500	29,080
2026-03-24	12.650	12.650	12.500	12.500	12.500	95,050
2026-03-23	12.650	12.850	12.550	12.550	12.550	56,254
2026-03-20	12.900	12.950	12.700	12.800	12.800	62,149
2026-03-19	12.750	12.950	12.750	12.750	12.750	70,004
2026-03-18	12.650	12.800	12.600	12.650	12.650	16,173
2026-03-17	12.800	12.800	12.600	12.600	12.600	47,183
2026-03-16	12.550	12.800	12.550	12.600	12.600	46,100
2026-03-13	12.850	12.900	12.650	12.750	12.750	29,168
2026-03-12	12.800	12.950	12.700	12.850	12.850	85,000
2026-03-11	13.100	13.100	12.750	13.000	13.000	86,040
2026-03-10	12.750	13.150	12.500	12.650	12.650	74,140
2026-03-09	12.800	12.800	12.600	12.600	12.600	51,000
2026-03-06	12.700	13.050	12.700	13.050	13.050	83,100
2026-03-05	13.200	13.200	12.800	12.800	12.800	65,000
2026-03-04	13.100	13.100	12.800	12.800	12.800	139,008
2026-03-03	13.500	13.500	13.000	13.050	13.050	222,000
2026-03-02	13.650	13.650	13.450	13.550	13.550	83,040
2026-02-26	13.750	13.800	13.700	13.800	13.800	73,440
2026-02-25	13.850	14.000	13.700	13.800	13.800	120,120
2026-02-24	14.050	14.050	13.800	13.800	13.800	125,400
2026-02-23	13.950	14.050	13.800	14.000	14.000	171,020
2026-02-11	13.850	14.050	13.850	13.900	13.900	251,040
2026-02-10	14.300	14.300	13.850	13.900	13.900	111,960
2026-02-09	14.300	14.350	13.950	14.200	14.200	176,001
2026-02-06	14.650	14.900	14.150	14.150	14.150	857,083
2026-02-05	14.050	15.150	13.800	15.150	15.150	1,693,941
2026-02-04	13.850	13.850	13.650	13.800	13.800	94,060
2026-02-03	13.850	13.950	13.700	13.850	13.850	115,660
2026-02-02	13.900	14.000	13.800	13.850	13.850	83,160
2026-01-30	14.100	14.200	13.900	13.950	13.950	133,002
2026-01-29	14.250	14.250	14.100	14.100	14.100	100,376
2026-01-28	14.300	14.400	14.250	14.250	14.250	69,150
2026-01-27	14.300	14.300	14.150	14.250	14.250	115,080
2026-01-26	14.350	14.400	14.250	14.300	14.300	58,080
2026-01-23	14.700	14.700	14.300	14.300	14.300	151,300
2026-01-22	14.350	14.750	14.350	14.550	14.550	131,020
2026-01-21	14.400	14.550	14.250	14.350	14.350	98,000

← NewerPage 3 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.