Groundhog Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	78.900	79.700	78.000	79.000	79.000	19,458
2026-10-19	81.300	81.300	77.300	79.000	79.000	28,840
2026-10-16	78.900	80.000	78.800	79.300	79.300	20,832
2026-10-15	79.000	80.100	78.500	78.800	78.800	38,000
2026-10-14	79.700	79.700	78.100	78.500	78.500	14,000
2026-10-13	80.000	81.300	78.500	78.500	78.500	16,000
2026-10-12	79.600	79.600	78.000	79.000	79.000	11,002
2026-10-08	78.800	80.000	78.600	78.900	78.900	20,000
2026-10-07	79.400	80.200	78.500	79.300	79.300	33,508
2026-10-06	82.700	82.700	79.000	79.400	79.400	56,049
2026-10-05	84.600	84.600	81.900	82.700	82.700	39,001
2026-10-02	84.800	84.800	83.200	83.700	83.700	27,000
2026-10-01	84.400	84.400	83.000	84.000	84.000	41,000
2026-09-30	84.200	85.300	82.500	83.600	83.600	50,030
2026-09-29	84.400	84.400	82.500	83.700	83.700	27,000
2026-09-24	82.000	83.800	82.000	83.000	83.000	47,000
2026-09-23	82.800	83.600	81.700	81.900	81.900	28,000
2026-09-22	80.100	83.600	80.100	82.800	82.800	62,000
2026-09-21	84.400	85.200	79.400	80.000	80.000	139,017
2026-09-18	82.700	84.400	82.100	84.400	84.400	54,001
2026-09-17	81.800	82.900	81.300	81.700	81.700	25,001
2026-09-16	83.300	83.300	81.800	81.800	81.800	20,150
2026-09-15	82.000	84.700	81.500	83.000	83.000	24,020
2026-09-14	80.700	85.300	80.600	83.000	83.000	50,005
2026-09-11	81.100	81.200	80.300	80.700	80.700	20,000
2026-09-10	84.000	84.500	80.100	83.000	83.000	85,000
2026-09-09	83.500	83.500	80.200	81.200	81.200	73,001
2026-09-08	86.500	86.600	80.900	81.900	81.900	164,002
2026-09-07	83.800	88.700	82.700	86.500	86.500	447,337
2026-09-04	80.400	85.400	79.500	84.300	84.300	493,054
2026-09-03	77.400	83.400	77.400	83.400	83.400	391,000
2026-09-02	76.600	77.100	75.900	75.900	75.900	15,000
2026-09-01	77.300	78.000	76.000	77.300	77.300	58,001
2026-08-31	81.000	81.900	77.100	78.000	78.000	133,050
2026-08-28	75.300	81.700	73.500	81.200	81.200	144,000
2026-08-27	72.200	75.300	72.000	75.300	75.300	84,000
2026-08-26	73.300	73.400	72.000	72.400	72.400	16,000
2026-08-25	71.000	72.400	70.300	72.400	72.400	20,000
2026-08-24	70.900	72.900	70.700	71.400	71.400	16,000
2026-08-21	71.700	71.700	70.900	70.900	70.900	3,000
2026-08-20	71.000	72.500	71.000	72.000	72.000	24,025
2026-08-19	71.400	71.400	71.300	71.300	71.300	5,000
2026-08-18	72.600	72.600	71.600	71.700	71.700	14,000
2026-08-17	74.800	74.800	72.100	73.500	73.500	20,000
2026-08-14	74.100	74.800	72.100	73.700	73.700	104,000
2026-08-13	71.400	76.600	71.400	74.500	74.500	160,010
2026-08-12	73.000	74.300	70.600	71.300	71.300	68,000
2026-08-11	72.300	73.100	70.900	72.500	72.500	69,000
2026-08-10	72.400	72.400	70.800	71.000	71.000	63,000
2026-08-07	72.900	72.900	71.100	71.200	71.200	50,015
2026-08-06	71.000	74.100	70.500	73.700	73.700	37,000
2026-08-05	69.300	75.000	69.300	72.100	72.100	100,010
2026-08-04	68.800	69.600	67.700	68.700	68.700	46,000
2026-08-03	68.200	69.900	68.200	68.600	68.600	41,000
2026-07-31	67.200	69.400	67.200	68.200	68.200	51,000
2026-07-30	68.000	68.900	65.600	67.900	67.900	65,000
2026-07-29	70.800	70.800	63.500	68.000	68.000	207,126
2026-07-28	68.800	70.600	67.000	69.900	69.900	61,004
2026-07-27	70.800	71.300	69.800	71.000	71.000	30,000
2026-07-24	72.000	72.000	72.000	72.000	72.000	2,000

Page 1 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.8000 TWD
2025-07-15	3.3290 TWD
2024-07-23	3.0000 TWD
2023-07-25	3.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.