HOYA Resort Hotel Group (TPEX:2736)
Taiwan · Delayed Price · Currency is TWD 13.15
+0.10 (0.77%)
Apr 24, 2026, 1:30 PM CST
HOYA Resort Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 54,258 |
| 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 |
| Mar 3, 2026 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -3.69% | 224,498 |
| Mar 2, 2026 | 13.65 | 13.65 | 13.45 | 13.55 | 13.55 | -1.81% | 84,035 |
| Feb 26, 2026 | 13.75 | 13.80 | 13.70 | 13.80 | 13.80 | - | 73,746 |
| Feb 25, 2026 | 13.85 | 14.00 | 13.70 | 13.80 | 13.80 | - | 121,739 |
| Feb 24, 2026 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -1.43% | 126,139 |
| Feb 23, 2026 | 13.95 | 14.05 | 13.80 | 14.00 | 14.00 | 0.72% | 171,958 |
| Feb 11, 2026 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | - | 252,249 |
| Feb 10, 2026 | 14.30 | 14.30 | 13.85 | 13.90 | 13.90 | -2.11% | 113,025 |
| Feb 9, 2026 | 14.30 | 14.35 | 13.95 | 14.20 | 14.20 | 0.35% | 178,057 |
| Feb 6, 2026 | 14.65 | 14.90 | 14.15 | 14.15 | 14.15 | -6.60% | 861,972 |
| Feb 5, 2026 | 14.05 | 15.15 | 13.80 | 15.15 | 15.15 | 9.78% | 1,705,614 |
| Feb 4, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 95,640 |
| Feb 3, 2026 | 13.85 | 13.95 | 13.70 | 13.85 | 13.85 | - | 116,402 |
| Feb 2, 2026 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | -0.72% | 84,677 |