HOYA Resort Hotel Group (TPEX:2736)
Taiwan · Delayed Price · Currency is TWD 12.00
-0.35 (-2.83%)
May 15, 2026, 1:30 PM CST
HOYA Resort Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 136,917 |
| May 14, 2026 | 12.40 | 12.60 | 12.30 | 12.35 | 12.35 | -1.20% | 43,871 |
| May 13, 2026 | 12.40 | 12.65 | 12.40 | 12.50 | 12.50 | 0.81% | 46,043 |
| May 12, 2026 | 12.45 | 12.50 | 12.30 | 12.40 | 12.40 | -0.40% | 60,665 |
| May 11, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.40% | 76,592 |
| May 8, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -0.79% | 50,656 |
| May 7, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 62,290 |
| May 6, 2026 | 13.00 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 97,523 |
| May 5, 2026 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 81,767 |
| May 4, 2026 | 13.05 | 13.10 | 12.80 | 12.95 | 12.95 | 0.78% | 59,364 |
| Apr 30, 2026 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | 0.39% | 40,679 |
| Apr 29, 2026 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | -1.16% | 44,140 |
| Apr 28, 2026 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | - | 66,173 |
| Apr 27, 2026 | 13.40 | 13.40 | 12.80 | 12.95 | 12.95 | -1.52% | 78,504 |
| Apr 24, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 0.77% | 48,345 |
| Apr 23, 2026 | 13.45 | 13.45 | 13.05 | 13.05 | 13.05 | -2.25% | 134,647 |
| Apr 22, 2026 | 13.35 | 13.40 | 13.15 | 13.35 | 13.35 | -1.84% | 85,991 |
| Apr 21, 2026 | 13.35 | 13.85 | 13.10 | 13.60 | 13.60 | 1.87% | 96,290 |
| Apr 20, 2026 | 13.80 | 13.85 | 13.25 | 13.35 | 13.35 | -2.91% | 102,005 |
| Apr 17, 2026 | 14.25 | 14.25 | 13.70 | 13.75 | 13.75 | - | 110,349 |
| Apr 16, 2026 | 13.55 | 13.85 | 13.55 | 13.75 | 13.75 | 1.85% | 189,307 |
| Apr 15, 2026 | 14.45 | 14.45 | 13.40 | 13.50 | 13.50 | -4.59% | 255,623 |
| Apr 14, 2026 | 15.20 | 15.20 | 14.15 | 14.15 | 14.15 | -2.75% | 899,812 |
| Apr 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 9.81% | 1,096,086 |
| Apr 10, 2026 | 13.20 | 13.40 | 13.10 | 13.25 | 13.25 | 1.92% | 122,358 |
| Apr 9, 2026 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -1.52% | 61,318 |
| Apr 8, 2026 | 13.15 | 13.50 | 13.15 | 13.20 | 13.20 | 0.38% | 116,367 |
| Apr 7, 2026 | 13.10 | 13.45 | 13.10 | 13.15 | 13.15 | 1.54% | 102,604 |
| Apr 2, 2026 | 12.95 | 13.05 | 12.80 | 12.95 | 12.95 | 1.17% | 96,375 |
| Apr 1, 2026 | 12.70 | 13.05 | 12.70 | 12.80 | 12.80 | 1.99% | 67,868 |
| Mar 31, 2026 | 12.65 | 12.75 | 12.45 | 12.55 | 12.55 | -0.79% | 66,220 |
| Mar 30, 2026 | 12.35 | 12.75 | 12.35 | 12.65 | 12.65 | - | 55,278 |
| Mar 27, 2026 | 12.55 | 12.65 | 12.35 | 12.65 | 12.65 | 0.80% | 87,798 |
| Mar 26, 2026 | 12.50 | 12.75 | 12.40 | 12.55 | 12.55 | 0.40% | 42,673 |
| Mar 25, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | - | 29,853 |
| Mar 24, 2026 | 12.65 | 12.65 | 12.50 | 12.50 | 12.50 | -0.40% | 95,893 |
| Mar 23, 2026 | 12.65 | 12.85 | 12.55 | 12.55 | 12.55 | -1.95% | 56,567 |
| Mar 20, 2026 | 12.90 | 12.95 | 12.70 | 12.80 | 12.80 | 0.39% | 62,985 |
| Mar 19, 2026 | 12.75 | 12.95 | 12.75 | 12.75 | 12.75 | 0.79% | 72,881 |
| Mar 18, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | 0.40% | 17,074 |
| Mar 17, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - | 47,932 |
| Mar 16, 2026 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | -1.18% | 47,008 |
| Mar 13, 2026 | 12.85 | 12.90 | 12.65 | 12.75 | 12.75 | -0.78% | 29,168 |
| Mar 12, 2026 | 12.80 | 12.95 | 12.70 | 12.85 | 12.85 | -1.15% | 85,589 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.75 | 13.00 | 13.00 | 2.77% | 86,681 |
| Mar 10, 2026 | 12.75 | 13.15 | 12.50 | 12.65 | 12.65 | 0.40% | 75,452 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -3.45% | 52,692 |
| Mar 6, 2026 | 12.70 | 13.05 | 12.70 | 13.05 | 13.05 | 1.95% | 83,547 |
| Mar 5, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | - | 66,626 |
| Mar 4, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.92% | 140,899 |