HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.000	17.800	16.950	17.000	17.000	303,007
2025-05-02	17.050	17.150	16.650	16.800	16.800	106,100
2025-04-30	16.450	17.300	16.450	16.850	16.850	225,000
2025-04-29	16.500	16.600	16.350	16.450	16.450	50,021
2025-04-28	15.800	16.800	15.800	16.550	16.550	160,062
2025-04-25	15.850	16.050	15.400	15.850	15.850	66,063
2025-04-24	15.800	16.000	15.700	15.800	15.800	24,000
2025-04-23	15.750	16.300	15.650	15.750	15.750	63,000
2025-04-22	15.400	15.750	15.300	15.500	15.500	80,000
2025-04-21	16.100	16.100	15.650	15.850	15.850	52,020
2025-04-18	16.050	16.400	16.050	16.100	16.100	51,200
2025-04-17	16.200	16.200	15.800	16.150	16.150	50,120
2025-04-16	15.700	16.150	15.650	16.000	16.000	128,420
2025-04-15	15.550	16.100	15.450	15.800	15.800	170,018
2025-04-14	15.650	15.900	15.300	15.450	15.450	198,200
2025-04-11	14.000	15.550	14.000	15.300	15.300	367,020
2025-04-10	15.000	15.300	14.950	15.300	15.300	346,000
2025-04-09	15.500	15.500	13.950	13.950	13.950	249,121
2025-04-08	15.000	16.000	15.000	15.450	15.450	451,000
2025-04-07	16.650	16.650	16.650	16.650	16.650	97,000
2025-04-02	18.200	18.500	18.150	18.450	18.450	132,840
2025-04-01	18.650	18.650	18.000	18.250	18.250	151,000
2025-03-31	18.000	18.350	17.550	17.600	17.600	217,115
2025-03-28	19.400	19.400	18.050	18.200	18.200	311,072
2025-03-27	19.450	19.550	19.400	19.400	19.400	76,250
2025-03-26	19.550	19.800	19.500	19.750	19.750	117,037
2025-03-25	19.750	19.750	19.550	19.600	19.600	56,100
2025-03-24	19.950	20.000	19.700	19.750	19.750	73,068
2025-03-21	20.500	20.500	19.950	19.950	19.950	96,000
2025-03-20	20.000	20.200	19.850	20.100	20.100	81,000
2025-03-19	19.650	20.100	19.650	19.750	19.750	109,213
2025-03-18	19.850	20.000	19.850	19.900	19.900	23,380
2025-03-17	19.900	20.250	19.800	19.800	19.800	86,207
2025-03-14	19.900	20.000	19.750	19.850	19.850	134,360
2025-03-13	21.000	21.000	19.650	19.750	19.750	211,040
2025-03-12	20.550	20.650	20.500	20.500	20.500	95,085
2025-03-11	21.250	21.250	20.250	20.500	20.500	228,000
2025-03-10	21.450	21.650	20.850	21.000	21.000	198,010
2025-03-07	21.650	21.750	21.400	21.400	21.400	56,000
2025-03-06	21.350	22.000	21.350	21.600	21.600	184,040
2025-03-05	21.450	21.650	21.400	21.600	21.600	120,000
2025-03-04	21.500	21.550	21.300	21.450	21.450	185,400
2025-03-03	21.600	21.750	21.350	21.500	21.500	154,420
2025-02-27	21.500	22.000	21.450	21.600	21.600	288,383
2025-02-26	21.650	21.900	21.600	21.650	21.650	150,200
2025-02-25	22.050	22.050	21.600	21.600	21.600	169,000
2025-02-24	21.350	21.800	21.300	21.700	21.700	287,234
2025-02-21	21.300	22.200	21.300	21.350	21.350	606,343
2025-02-20	21.350	21.400	21.050	21.100	21.100	208,205
2025-02-19	21.250	21.500	21.250	21.350	21.350	124,060
2025-02-18	21.350	21.650	21.200	21.250	21.250	127,170
2025-02-17	21.500	21.850	21.300	21.300	21.300	140,080
2025-02-14	21.550	21.750	21.400	21.550	21.550	158,000
2025-02-13	21.600	21.750	21.400	21.700	21.700	111,020
2025-02-12	21.600	21.750	21.000	21.600	21.600	461,080
2025-02-11	22.600	22.700	21.450	21.450	21.450	442,050
2025-02-10	21.100	22.300	21.100	22.000	22.000	367,400
2025-02-07	21.600	21.800	21.300	21.400	21.400	320,110
2025-02-06	21.000	21.550	21.000	21.250	21.250	209,410
2025-02-05	21.400	21.500	21.100	21.350	21.350	346,451

← NewerPage 7 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.