HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.200	16.250	15.700	15.750	15.750	177,625
2025-10-22	15.750	16.150	15.700	16.150	16.150	181,340
2025-10-21	15.850	15.900	15.550	15.600	15.600	190,035
2025-10-20	16.150	16.650	15.850	15.850	15.850	872,733
2025-10-17	15.300	16.000	15.200	15.850	15.850	908,479
2025-10-16	15.100	15.200	15.000	15.100	15.100	73,040
2025-10-15	15.000	15.100	14.950	15.000	15.000	60,000
2025-10-14	15.100	15.150	14.800	14.900	14.900	150,080
2025-10-13	15.100	15.100	14.850	14.950	14.950	128,080
2025-10-09	15.350	15.500	15.300	15.300	15.300	79,200
2025-10-08	15.300	15.300	15.100	15.150	15.150	100,239
2025-10-07	15.250	15.350	15.250	15.250	15.250	48,800
2025-10-03	15.450	15.450	15.200	15.200	15.200	145,400
2025-10-02	15.550	15.550	15.400	15.450	15.450	56,390
2025-10-01	15.500	15.600	15.400	15.550	15.550	35,000
2025-09-30	15.700	15.750	15.400	15.400	15.400	75,729
2025-09-29	15.500	15.500	15.500	15.500	15.500	0
2025-09-26	15.400	15.550	15.300	15.500	15.500	73,055
2025-09-25	15.700	15.700	15.500	15.550	15.550	59,822
2025-09-24	15.600	15.600	15.500	15.500	15.500	62,749
2025-09-23	15.750	15.900	15.600	15.600	15.600	87,140
2025-09-22	15.800	16.000	15.650	15.750	15.750	290,566
2025-09-19	15.700	15.750	15.500	15.550	15.550	74,069
2025-09-18	15.650	15.650	15.550	15.550	15.550	76,090
2025-09-17	15.450	15.700	15.250	15.550	15.550	108,020
2025-09-16	15.750	15.750	15.350	15.450	15.450	73,060
2025-09-15	15.800	15.800	15.450	15.450	15.450	91,201
2025-09-12	15.900	15.900	15.500	15.800	15.800	128,543
2025-09-11	15.800	15.850	15.600	15.750	15.750	108,000
2025-09-10	15.700	15.800	15.700	15.700	15.700	61,669
2025-09-09	15.800	15.850	15.700	15.700	15.700	64,000
2025-09-08	15.850	16.050	15.750	15.750	15.750	109,570
2025-09-05	15.800	15.900	15.700	15.750	15.750	52,011
2025-09-04	15.850	15.950	15.750	15.900	15.900	164,120
2025-09-03	16.400	16.400	15.700	15.750	15.750	153,000
2025-09-02	15.950	15.950	15.500	15.750	15.750	140,140
2025-09-01	15.500	16.150	15.250	15.750	15.750	406,028
2025-08-29	15.400	15.450	15.200	15.300	15.300	81,000
2025-08-28	15.000	15.400	14.950	15.400	15.400	174,111
2025-08-27	15.050	15.050	14.950	14.950	14.950	97,183
2025-08-26	15.100	15.150	15.000	15.050	15.050	43,000
2025-08-25	15.200	15.200	15.000	15.000	15.000	152,630
2025-08-22	15.350	15.350	15.150	15.200	15.200	82,020
2025-08-21	15.300	15.350	15.250	15.300	15.300	59,620
2025-08-20	15.300	15.400	15.100	15.150	15.150	123,059
2025-08-19	15.550	15.550	15.350	15.400	15.400	49,095
2025-08-18	15.500	15.550	15.400	15.400	15.400	104,099
2025-08-15	15.850	15.950	15.300	15.600	15.600	199,000
2025-08-14	15.750	15.850	15.650	15.750	15.750	96,271
2025-08-13	16.000	16.000	15.750	15.750	15.750	130,140
2025-08-12	15.850	16.000	15.700	15.850	15.850	88,200
2025-08-11	15.950	16.100	15.800	15.950	15.950	87,000
2025-08-08	16.050	16.050	15.850	15.850	15.850	78,055
2025-08-07	16.200	16.200	16.000	16.050	16.050	54,000
2025-08-06	16.150	16.250	16.050	16.200	16.200	48,002
2025-08-05	16.300	16.350	16.000	16.200	16.200	91,346
2025-08-04	15.800	16.150	15.800	16.100	16.100	138,000
2025-08-01	15.850	15.850	15.850	15.850	15.850	50,139
2025-07-31	15.950	16.000	15.750	15.850	15.850	108,060
2025-07-30	16.000	16.100	15.950	15.950	15.950	68,000

← NewerPage 5 of 21 · 1,222 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.