HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.300	16.300	16.000	16.000	16.000	98,020
2025-07-28	16.300	16.500	16.150	16.150	16.150	114,124
2025-07-25	16.250	16.250	16.000	16.050	16.050	68,000
2025-07-24	16.350	16.350	16.150	16.200	16.200	48,055
2025-07-23	16.350	16.400	16.100	16.200	16.200	81,083
2025-07-22	16.350	16.350	16.000	16.050	16.050	102,000
2025-07-21	16.400	16.450	16.300	16.350	16.350	37,030
2025-07-18	16.350	16.700	16.350	16.400	16.400	79,375
2025-07-17	16.350	16.450	16.250	16.300	16.300	59,566
2025-07-16	16.350	16.400	16.250	16.300	16.300	62,000
2025-07-15	16.500	16.500	16.300	16.350	16.350	46,000
2025-07-14	16.450	16.600	16.250	16.300	16.300	70,020
2025-07-11	16.600	16.800	16.250	16.350	16.350	86,480
2025-07-10	16.600	16.650	16.200	16.200	16.200	56,549
2025-07-09	16.400	16.800	16.400	16.650	16.650	56,040
2025-07-08	17.400	17.400	16.700	16.700	16.700	56,010
2025-07-07	17.100	17.250	16.900	16.900	16.900	54,000
2025-07-04	17.550	17.550	17.050	17.050	17.050	57,050
2025-07-03	17.550	17.850	17.050	17.350	17.350	128,050
2025-07-02	17.650	17.700	17.450	17.550	17.550	53,000
2025-07-01	17.600	17.750	17.400	17.450	17.450	99,000
2025-06-30	17.950	18.200	17.250	17.400	17.400	228,040
2025-06-27	17.300	18.000	17.150	17.900	17.900	459,300
2025-06-26	16.750	17.150	16.750	17.050	17.050	97,281
2025-06-25	16.900	17.150	16.650	16.650	16.650	135,360
2025-06-24	16.200	16.850	16.200	16.700	16.700	176,050
2025-06-23	16.150	16.200	15.850	16.150	16.150	89,100
2025-06-20	16.850	17.000	16.150	16.350	16.350	89,000
2025-06-19	16.800	16.800	16.250	16.400	16.400	59,005
2025-06-18	16.550	16.850	16.500	16.800	16.800	72,000
2025-06-17	16.500	16.650	16.450	16.500	16.500	59,000
2025-06-16	16.550	16.650	16.450	16.550	16.550	58,060
2025-06-13	17.050	17.150	16.650	16.750	16.750	144,037
2025-06-12	17.200	17.300	17.150	17.150	17.150	71,000
2025-06-11	17.300	17.500	17.250	17.250	17.250	88,000
2025-06-10	17.350	17.350	16.900	17.250	17.250	89,832
2025-06-09	17.150	17.800	17.150	17.250	17.250	271,000
2025-06-06	16.900	17.000	16.800	16.900	16.900	54,020
2025-06-05	17.050	17.050	16.850	16.850	16.850	46,557
2025-06-04	17.000	17.150	16.800	17.050	17.050	77,160
2025-06-03	17.000	17.200	16.800	16.800	16.800	137,551
2025-06-02	18.000	18.000	17.050	17.050	17.050	248,201
2025-05-29	18.400	18.400	18.000	18.050	18.050	61,011
2025-05-28	18.600	18.600	18.100	18.100	18.100	103,100
2025-05-27	17.900	18.800	17.900	18.300	18.300	349,077
2025-05-26	17.950	18.100	17.750	17.900	17.900	91,400
2025-05-23	18.450	18.450	18.000	18.050	18.050	93,000
2025-05-22	18.300	18.750	18.000	18.150	18.150	391,000
2025-05-21	17.900	18.500	17.900	18.100	18.100	185,183
2025-05-20	18.050	18.250	17.750	17.900	17.900	153,000
2025-05-19	18.350	18.600	17.900	17.900	17.900	249,000
2025-05-16	18.400	19.800	18.350	18.350	18.350	1,293,400
2025-05-15	18.100	18.800	17.850	18.200	18.200	555,000
2025-05-14	18.200	18.450	17.700	17.850	17.850	241,040
2025-05-13	18.550	18.550	18.000	18.000	18.000	198,200
2025-05-12	18.300	18.900	18.050	18.500	18.500	334,020
2025-05-09	18.550	19.250	18.100	18.500	18.500	810,000
2025-05-08	17.800	19.250	17.600	18.400	18.400	1,303,844
2025-05-07	18.500	18.550	17.550	17.600	17.600	718,817
2025-05-06	17.350	18.700	17.350	18.700	18.700	1,655,120

← NewerPage 6 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.