Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 139.00 | 143.00 | 139.00 | 142.00 | 135.29 | 26,000 |
| 2024-07-31 | 139.00 | 140.00 | 138.00 | 139.00 | 132.43 | 37,000 |
| 2024-07-30 | 139.00 | 139.50 | 133.00 | 139.00 | 132.43 | 59,000 |
| 2024-07-29 | 143.50 | 143.50 | 137.50 | 137.50 | 131.00 | 18,000 |
| 2024-07-26 | 140.00 | 142.00 | 135.50 | 140.00 | 133.38 | 31,036 |
| 2024-07-23 | 145.00 | 145.50 | 140.50 | 140.50 | 133.86 | 120,000 |
| 2024-07-22 | 151.00 | 151.00 | 144.00 | 146.50 | 136.72 | 117,000 |
| 2024-07-19 | 156.00 | 158.00 | 150.00 | 150.00 | 139.98 | 134,136 |
| 2024-07-18 | 153.00 | 156.00 | 152.00 | 153.50 | 143.25 | 32,000 |
| 2024-07-17 | 153.00 | 160.00 | 152.50 | 157.00 | 146.52 | 88,128 |
| 2024-07-16 | 155.00 | 155.00 | 151.50 | 152.00 | 141.85 | 41,082 |
| 2024-07-15 | 156.00 | 156.50 | 153.50 | 155.00 | 144.65 | 41,000 |
| 2024-07-12 | 154.50 | 156.50 | 151.50 | 156.50 | 146.05 | 54,000 |
| 2024-07-11 | 158.50 | 160.50 | 155.50 | 156.00 | 145.58 | 84,005 |
| 2024-07-10 | 153.00 | 164.00 | 153.00 | 158.00 | 147.45 | 207,020 |
| 2024-07-09 | 151.50 | 152.50 | 150.00 | 152.50 | 142.32 | 55,000 |
| 2024-07-08 | 156.00 | 157.00 | 151.00 | 152.00 | 141.85 | 85,004 |
| 2024-07-05 | 152.50 | 155.50 | 151.50 | 155.50 | 145.12 | 64,045 |
| 2024-07-04 | 151.50 | 153.50 | 150.00 | 153.00 | 142.78 | 100,001 |
| 2024-07-03 | 148.00 | 151.50 | 148.00 | 151.50 | 141.38 | 75,000 |
| 2024-07-02 | 148.00 | 149.00 | 146.00 | 148.00 | 138.12 | 45,000 |
| 2024-07-01 | 148.50 | 149.50 | 148.00 | 149.00 | 139.05 | 41,000 |
| 2024-06-28 | 151.00 | 152.00 | 149.00 | 150.00 | 139.98 | 28,035 |
| 2024-06-27 | 148.50 | 150.00 | 147.00 | 150.00 | 139.98 | 50,000 |
| 2024-06-26 | 149.00 | 151.50 | 149.00 | 150.00 | 139.98 | 56,000 |
| 2024-06-25 | 146.50 | 148.50 | 145.50 | 148.50 | 138.58 | 27,710 |
| 2024-06-24 | 150.50 | 150.50 | 145.50 | 146.50 | 136.72 | 103,010 |
| 2024-06-21 | 149.50 | 154.00 | 147.50 | 150.50 | 140.45 | 43,030 |
| 2024-06-20 | 149.00 | 150.50 | 146.50 | 150.50 | 140.45 | 83,000 |
| 2024-06-19 | 151.50 | 152.00 | 147.00 | 148.00 | 138.12 | 94,004 |
| 2024-06-18 | 152.50 | 155.00 | 151.50 | 151.50 | 141.38 | 41,120 |
| 2024-06-17 | 151.00 | 156.50 | 151.00 | 153.00 | 142.78 | 37,008 |
| 2024-06-14 | 154.00 | 154.00 | 149.50 | 151.00 | 140.92 | 55,044 |
| 2024-06-13 | 156.50 | 156.50 | 151.50 | 154.00 | 143.72 | 104,040 |
| 2024-06-12 | 158.00 | 158.00 | 154.00 | 155.00 | 144.65 | 47,000 |
| 2024-06-11 | 167.00 | 167.00 | 157.00 | 157.00 | 146.52 | 128,001 |
| 2024-06-07 | 158.00 | 160.00 | 158.00 | 159.50 | 148.85 | 54,050 |
| 2024-06-06 | 161.00 | 163.00 | 155.50 | 158.00 | 147.45 | 179,000 |
| 2024-06-05 | 157.00 | 166.00 | 155.00 | 163.00 | 152.12 | 408,001 |
| 2024-06-04 | 152.00 | 158.00 | 152.00 | 155.00 | 144.65 | 132,001 |
| 2024-06-03 | 153.50 | 157.50 | 151.50 | 153.50 | 143.25 | 106,070 |
| 2024-05-31 | 155.00 | 156.00 | 149.50 | 151.50 | 141.38 | 119,067 |
| 2024-05-30 | 158.00 | 158.00 | 154.00 | 155.00 | 144.65 | 142,033 |
| 2024-05-29 | 158.00 | 159.50 | 154.50 | 159.50 | 148.85 | 155,636 |
| 2024-05-28 | 156.50 | 157.00 | 152.50 | 157.00 | 146.52 | 112,001 |
| 2024-05-27 | 157.50 | 162.00 | 154.00 | 154.50 | 144.18 | 267,150 |
| 2024-05-24 | 145.00 | 157.50 | 140.50 | 157.50 | 146.98 | 370,456 |
| 2024-05-23 | 146.00 | 146.50 | 142.50 | 143.50 | 133.92 | 63,130 |
| 2024-05-22 | 145.50 | 150.50 | 143.00 | 143.00 | 133.45 | 131,100 |
| 2024-05-21 | 149.00 | 149.50 | 142.00 | 144.00 | 134.39 | 106,010 |
| 2024-05-20 | 148.00 | 148.00 | 142.00 | 148.00 | 138.12 | 176,246 |
| 2024-05-17 | 138.50 | 147.00 | 136.50 | 144.00 | 134.39 | 222,330 |
| 2024-05-16 | 129.50 | 138.50 | 128.50 | 138.50 | 129.25 | 129,050 |
| 2024-05-15 | 129.50 | 130.00 | 128.50 | 128.50 | 119.92 | 47,181 |
| 2024-05-14 | 130.00 | 132.50 | 129.00 | 130.50 | 121.79 | 167,051 |
| 2024-05-13 | 132.50 | 135.00 | 129.50 | 131.50 | 122.72 | 122,000 |
| 2024-05-10 | 135.00 | 136.00 | 133.50 | 135.50 | 126.45 | 45,000 |
| 2024-05-09 | 138.50 | 138.50 | 135.00 | 135.50 | 126.45 | 60,112 |
| 2024-05-08 | 141.00 | 141.00 | 137.00 | 138.00 | 128.79 | 98,000 |
| 2024-05-07 | 140.00 | 144.00 | 139.00 | 141.50 | 132.05 | 80,000 |
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.