HOYA Resort Hotel Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.450	10.600	10.400	10.500	10.500	43,560
2026-10-19	10.500	10.500	10.450	10.450	10.450	45,321
2026-10-16	10.600	10.650	10.550	10.550	10.550	41,080
2026-10-15	10.800	10.800	10.550	10.550	10.550	100,100
2026-10-14	10.800	10.800	10.700	10.750	10.750	66,000
2026-10-13	11.000	11.000	10.800	10.850	10.850	47,090
2026-10-12	11.050	11.100	10.900	11.000	11.000	109,010
2026-10-08	11.050	11.250	11.050	11.150	11.150	33,015
2026-10-07	11.100	11.250	11.050	11.150	11.150	37,000
2026-10-06	11.200	11.200	11.100	11.150	11.150	37,020
2026-10-05	11.300	11.300	11.200	11.200	11.200	8,022
2026-10-02	11.250	11.250	11.200	11.200	11.200	78,000
2026-10-01	11.300	11.350	11.300	11.300	11.300	17,000
2026-09-30	11.300	11.400	11.300	11.350	11.350	27,000
2026-09-29	11.350	11.350	11.250	11.350	11.350	16,000
2026-09-24	11.250	11.300	11.250	11.250	11.250	20,020
2026-09-23	11.350	11.350	11.250	11.250	11.250	69,120
2026-09-22	11.350	11.350	11.300	11.300	11.300	22,044
2026-09-21	11.350	11.550	11.300	11.350	11.350	45,000
2026-09-18	11.500	11.550	11.350	11.400	11.400	23,160
2026-09-17	11.350	11.400	11.350	11.400	11.400	29,075
2026-09-16	11.400	11.450	11.300	11.350	11.350	25,200
2026-09-15	11.400	11.450	11.350	11.400	11.400	16,400
2026-09-14	11.450	11.450	11.300	11.400	11.400	29,000
2026-09-11	11.500	11.550	11.400	11.450	11.450	35,600
2026-09-10	11.550	11.550	11.400	11.450	11.450	42,000
2026-09-09	11.550	11.650	11.400	11.550	11.550	47,000
2026-09-08	11.400	11.600	11.400	11.600	11.600	13,000
2026-09-07	11.500	11.600	11.500	11.500	11.500	26,000
2026-09-04	11.450	11.600	11.450	11.550	11.550	29,000
2026-09-03	11.600	11.650	11.400	11.550	11.550	63,000
2026-09-02	11.700	11.700	11.450	11.550	11.550	87,020
2026-09-01	12.200	12.200	11.700	11.750	11.750	105,012
2026-08-31	12.150	12.200	11.950	12.000	12.000	54,000
2026-08-28	12.300	12.300	11.850	12.050	12.050	73,000
2026-08-27	12.400	12.400	12.200	12.300	12.300	43,080
2026-08-26	12.150	12.350	12.100	12.300	12.300	97,120
2026-08-25	12.100	12.200	12.000	12.200	12.200	71,040
2026-08-24	12.000	12.300	12.000	12.100	12.100	317,100
2026-08-21	11.600	12.400	11.600	11.900	11.900	406,936
2026-08-20	11.400	11.550	11.400	11.500	11.500	8,000
2026-08-19	11.350	11.450	11.300	11.400	11.400	28,000
2026-08-18	11.400	11.500	11.400	11.400	11.400	17,000
2026-08-17	11.500	11.500	11.300	11.450	11.450	30,400
2026-08-14	11.400	11.550	11.350	11.350	11.350	63,000
2026-08-13	11.400	11.500	11.400	11.450	11.450	41,337
2026-08-12	11.450	11.650	11.450	11.500	11.500	58,000
2026-08-11	11.450	11.500	11.450	11.450	11.450	30,223
2026-08-10	11.500	11.500	11.300	11.450	11.450	54,255
2026-08-07	11.600	11.650	11.400	11.500	11.500	18,015
2026-08-06	11.450	11.500	11.300	11.450	11.450	75,000
2026-08-05	11.900	11.950	11.450	11.500	11.500	85,020
2026-08-04	11.600	11.750	11.600	11.650	11.650	26,000
2026-08-03	11.800	11.800	11.600	11.600	11.600	24,080
2026-07-31	11.950	11.950	11.600	11.650	11.650	40,150
2026-07-30	11.600	11.600	11.300	11.550	11.550	100,000
2026-07-29	11.700	11.700	11.400	11.600	11.600	192,110
2026-07-28	11.750	11.800	11.700	11.800	11.800	96,160
2026-07-27	11.950	12.000	11.750	11.900	11.900	43,000
2026-07-24	11.950	12.000	11.700	11.850	11.850	48,000

Page 1 of 5 · 244 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.