HOYA Resort Hotel Group (TPEX:2736)
Taiwan · Delayed Price · Currency is TWD 14.30
-0.25 (-1.72%)
At close: Jan 23, 2026
HOYA Resort Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -1.72% | 153,884 |
| Jan 22, 2026 | 14.35 | 14.75 | 14.35 | 14.55 | 14.55 | 1.39% | 133,973 |
| Jan 21, 2026 | 14.40 | 14.55 | 14.25 | 14.35 | 14.35 | -1.03% | 99,279 |
| Jan 20, 2026 | 14.45 | 14.55 | 14.35 | 14.50 | 14.50 | - | 76,253 |
| Jan 19, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -0.68% | 65,430 |
| Jan 16, 2026 | 14.75 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 68,453 |
| Jan 15, 2026 | 14.75 | 14.75 | 14.55 | 14.70 | 14.70 | 1.38% | 71,594 |
| Jan 14, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.34% | 121,506 |
| Jan 13, 2026 | 14.85 | 14.85 | 14.45 | 14.55 | 14.55 | - | 106,035 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | -0.68% | 43,340 |
| Jan 9, 2026 | 14.55 | 14.65 | 14.35 | 14.65 | 14.65 | 1.38% | 66,008 |
| Jan 8, 2026 | 14.50 | 14.65 | 14.45 | 14.45 | 14.45 | 0.70% | 117,741 |
| Jan 7, 2026 | 14.35 | 14.50 | 14.20 | 14.35 | 14.35 | 0.35% | 170,751 |
| Jan 6, 2026 | 14.25 | 14.55 | 14.20 | 14.30 | 14.30 | 0.35% | 126,779 |
| Jan 5, 2026 | 14.55 | 14.65 | 14.15 | 14.25 | 14.25 | -2.06% | 123,627 |
| Jan 2, 2026 | 14.50 | 14.65 | 14.50 | 14.55 | 14.55 | 0.34% | 97,742 |
| Dec 31, 2025 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | -0.34% | 109,982 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -1.36% | 61,653 |
| Dec 29, 2025 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 1.37% | 131,415 |
| Dec 26, 2025 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -0.68% | 71,994 |
| Dec 24, 2025 | 14.85 | 14.90 | 14.65 | 14.65 | 14.65 | -0.68% | 148,840 |
| Dec 23, 2025 | 14.85 | 14.85 | 14.70 | 14.75 | 14.75 | - | 49,140 |
| Dec 22, 2025 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -0.67% | 138,773 |
| Dec 19, 2025 | 15.05 | 15.10 | 14.65 | 14.85 | 14.85 | - | 100,386 |
| Dec 18, 2025 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 37,254 |
| Dec 17, 2025 | 15.05 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 51,212 |
| Dec 16, 2025 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | - | 103,018 |
| Dec 15, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | 41,797 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | -0.67% | 141,400 |
| Dec 11, 2025 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | -0.66% | 139,621 |
| Dec 10, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | - | 58,583 |
| Dec 9, 2025 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 43,073 |
| Dec 8, 2025 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | -0.99% | 114,223 |
| Dec 5, 2025 | 15.45 | 15.45 | 15.05 | 15.20 | 15.20 | -0.33% | 148,475 |
| Dec 4, 2025 | 15.35 | 15.35 | 15.15 | 15.25 | 15.25 | 0.66% | 35,604 |
| Dec 3, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | - | 122,629 |
| Dec 2, 2025 | 15.15 | 15.40 | 15.10 | 15.15 | 15.15 | - | 75,331 |
| Dec 1, 2025 | 15.40 | 15.45 | 15.15 | 15.15 | 15.15 | -0.66% | 115,715 |
| Nov 28, 2025 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -0.97% | 84,048 |
| Nov 27, 2025 | 15.25 | 15.45 | 15.15 | 15.40 | 15.40 | 1.65% | 144,003 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | 50,835 |
| Nov 25, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | - | 66,084 |
| Nov 24, 2025 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -0.98% | 77,608 |
| Nov 21, 2025 | 15.05 | 15.45 | 15.00 | 15.25 | 15.25 | 1.67% | 156,198 |
| Nov 20, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 119,610 |
| Nov 19, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.95% | 155,327 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.25 | 15.40 | 15.40 | -2.22% | 153,217 |
| Nov 17, 2025 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | -0.94% | 137,489 |
| Nov 14, 2025 | 15.95 | 16.30 | 15.85 | 15.90 | 15.90 | 0.95% | 245,038 |
| Nov 13, 2025 | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | -0.63% | 77,680 |