HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.450	14.550	14.350	14.500	14.500	75,490
2026-01-19	14.650	14.650	14.500	14.500	14.500	65,200
2026-01-16	14.750	14.800	14.600	14.600	14.600	66,153
2026-01-15	14.750	14.750	14.550	14.700	14.700	71,200
2026-01-14	14.500	14.700	14.500	14.500	14.500	120,817
2026-01-13	14.850	14.850	14.450	14.550	14.550	105,674
2026-01-12	14.650	14.650	14.500	14.550	14.550	43,100
2026-01-09	14.550	14.650	14.350	14.650	14.650	65,000
2026-01-08	14.500	14.650	14.450	14.450	14.450	117,100
2026-01-07	14.350	14.500	14.200	14.350	14.350	169,570
2026-01-06	14.250	14.550	14.200	14.300	14.300	125,420
2026-01-05	14.550	14.650	14.150	14.250	14.250	120,916
2026-01-02	14.500	14.650	14.500	14.550	14.550	97,000
2025-12-31	14.550	14.750	14.500	14.500	14.500	109,015
2025-12-30	14.700	14.700	14.550	14.550	14.550	61,020
2025-12-29	14.550	14.750	14.550	14.750	14.750	129,000
2025-12-26	14.750	14.750	14.550	14.550	14.550	71,000
2025-12-24	14.850	14.900	14.650	14.650	14.650	147,160
2025-12-23	14.850	14.850	14.700	14.750	14.750	48,769
2025-12-22	14.900	14.900	14.700	14.750	14.750	138,264
2025-12-19	15.050	15.100	14.650	14.850	14.850	99,600
2025-12-18	14.850	15.000	14.700	14.850	14.850	36,799
2025-12-17	15.050	15.100	14.900	15.000	15.000	51,000
2025-12-16	15.200	15.200	14.850	14.900	14.900	103,000
2025-12-15	14.700	14.900	14.700	14.900	14.900	40,000
2025-12-12	15.000	15.000	14.750	14.850	14.850	140,080
2025-12-11	15.000	15.050	14.850	14.950	14.950	138,980
2025-12-10	15.200	15.200	15.000	15.050	15.050	58,040
2025-12-09	15.050	15.150	15.000	15.050	15.050	42,360
2025-12-08	15.200	15.250	15.050	15.050	15.050	114,000
2025-12-05	15.450	15.450	15.050	15.200	15.200	148,300
2025-12-04	15.350	15.350	15.150	15.250	15.250	35,200
2025-12-03	15.300	15.300	15.100	15.150	15.150	122,040
2025-12-02	15.150	15.400	15.100	15.150	15.150	75,000
2025-12-01	15.400	15.450	15.150	15.150	15.150	115,020
2025-11-28	15.500	15.500	15.250	15.250	15.250	83,183
2025-11-27	15.250	15.450	15.150	15.400	15.400	143,923
2025-11-26	15.200	15.250	15.100	15.150	15.150	50,000
2025-11-25	15.200	15.250	15.100	15.100	15.100	66,000
2025-11-24	15.450	15.450	15.100	15.100	15.100	77,500
2025-11-21	15.050	15.450	15.000	15.250	15.250	156,009
2025-11-20	15.300	15.300	15.000	15.000	15.000	118,520
2025-11-19	15.400	15.400	15.000	15.100	15.100	155,000
2025-11-18	15.950	15.950	15.250	15.400	15.400	152,000
2025-11-17	16.150	16.150	15.750	15.750	15.750	136,649
2025-11-14	15.950	16.300	15.850	15.900	15.900	243,200
2025-11-13	15.950	15.950	15.750	15.750	15.750	76,280
2025-11-12	15.950	16.000	15.800	15.850	15.850	91,000
2025-11-11	16.250	16.250	15.650	15.750	15.750	220,065
2025-11-10	16.300	16.400	16.000	16.000	16.000	226,183
2025-11-07	16.400	16.400	16.050	16.300	16.300	129,000
2025-11-06	16.750	17.000	16.300	16.350	16.350	874,040
2025-11-05	15.700	17.050	15.700	16.700	16.700	1,326,155
2025-11-04	15.700	15.700	15.400	15.550	15.550	54,320
2025-11-03	15.750	15.850	15.500	15.600	15.600	69,050
2025-10-31	15.600	15.900	15.450	15.700	15.700	169,210
2025-10-30	15.450	15.600	15.400	15.500	15.500	74,040
2025-10-29	15.650	15.650	15.350	15.450	15.450	128,090
2025-10-28	15.800	15.800	15.600	15.650	15.650	64,010
2025-10-27	16.000	16.000	15.700	15.700	15.700	146,000

← NewerPage 4 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.