Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 142.00 | 143.00 | 138.50 | 139.00 | 129.72 | 114,000 |
| 2024-05-03 | 137.50 | 141.00 | 136.00 | 141.00 | 131.59 | 119,102 |
| 2024-05-02 | 138.00 | 138.00 | 134.00 | 135.50 | 126.45 | 63,000 |
| 2024-04-30 | 137.50 | 143.50 | 135.50 | 138.50 | 129.25 | 136,480 |
| 2024-04-29 | 133.00 | 140.00 | 131.00 | 139.00 | 129.72 | 139,020 |
| 2024-04-26 | 137.00 | 137.00 | 133.00 | 134.00 | 125.05 | 124,000 |
| 2024-04-25 | 137.50 | 139.00 | 135.00 | 136.50 | 127.39 | 87,000 |
| 2024-04-24 | 140.00 | 140.50 | 138.00 | 138.50 | 129.25 | 89,000 |
| 2024-04-23 | 139.00 | 139.50 | 137.50 | 139.50 | 130.19 | 59,116 |
| 2024-04-22 | 139.50 | 143.00 | 135.00 | 138.50 | 129.25 | 132,010 |
| 2024-04-19 | 144.00 | 144.00 | 137.50 | 140.50 | 131.12 | 230,000 |
| 2024-04-18 | 146.50 | 147.50 | 145.00 | 145.00 | 135.32 | 58,000 |
| 2024-04-17 | 144.00 | 150.00 | 144.00 | 148.50 | 138.58 | 112,000 |
| 2024-04-16 | 150.00 | 150.00 | 142.50 | 146.00 | 136.25 | 216,050 |
| 2024-04-15 | 154.00 | 157.50 | 150.00 | 150.00 | 139.98 | 191,240 |
| 2024-04-12 | 158.50 | 159.00 | 150.50 | 157.50 | 146.98 | 255,020 |
| 2024-04-11 | 162.00 | 163.00 | 158.00 | 158.00 | 147.45 | 165,019 |
| 2024-04-10 | 165.50 | 166.00 | 163.00 | 163.00 | 152.12 | 91,100 |
| 2024-04-09 | 165.50 | 166.50 | 165.00 | 165.50 | 154.45 | 83,050 |
| 2024-04-08 | 166.00 | 166.50 | 164.00 | 166.00 | 154.92 | 124,000 |
| 2024-04-03 | 167.00 | 167.00 | 164.50 | 166.00 | 154.92 | 98,000 |
| 2024-04-02 | 169.00 | 174.00 | 167.00 | 167.50 | 156.32 | 93,112 |
| 2024-04-01 | 168.50 | 169.00 | 167.50 | 167.50 | 156.32 | 44,050 |
| 2024-03-29 | 169.00 | 172.00 | 168.00 | 170.00 | 158.65 | 37,000 |
| 2024-03-28 | 167.50 | 171.00 | 167.50 | 168.00 | 156.78 | 68,200 |
| 2024-03-27 | 172.50 | 172.50 | 168.00 | 168.50 | 157.25 | 107,015 |
| 2024-03-26 | 180.00 | 180.00 | 172.00 | 173.50 | 161.92 | 205,388 |
| 2024-03-25 | 167.50 | 182.50 | 167.50 | 181.50 | 169.38 | 331,050 |
| 2024-03-22 | 165.50 | 167.00 | 165.00 | 167.00 | 155.85 | 68,011 |
| 2024-03-21 | 168.00 | 168.00 | 165.50 | 166.00 | 154.92 | 146,000 |
| 2024-03-20 | 169.50 | 169.50 | 167.00 | 167.50 | 156.32 | 59,001 |
| 2024-03-19 | 171.00 | 171.00 | 167.50 | 169.50 | 158.18 | 82,573 |
| 2024-03-18 | 170.00 | 170.00 | 167.50 | 170.00 | 158.65 | 98,000 |
| 2024-03-15 | 170.00 | 170.50 | 168.00 | 168.50 | 157.25 | 68,004 |
| 2024-03-14 | 169.00 | 170.00 | 167.00 | 169.50 | 158.18 | 51,050 |
| 2024-03-13 | 175.00 | 175.00 | 167.50 | 169.00 | 157.72 | 110,137 |
| 2024-03-12 | 169.00 | 173.50 | 168.00 | 172.00 | 160.52 | 96,049 |
| 2024-03-11 | 168.00 | 169.50 | 166.00 | 169.00 | 157.72 | 82,121 |
| 2024-03-08 | 171.00 | 172.00 | 167.50 | 170.00 | 158.65 | 119,000 |
| 2024-03-07 | 174.00 | 174.50 | 168.00 | 169.50 | 158.18 | 151,431 |
| 2024-03-06 | 170.00 | 176.00 | 169.00 | 174.00 | 162.38 | 202,241 |
| 2024-03-05 | 171.00 | 173.00 | 169.00 | 170.00 | 158.65 | 91,060 |
| 2024-03-04 | 172.50 | 172.50 | 165.50 | 171.00 | 159.58 | 219,010 |
| 2024-03-01 | 173.50 | 173.50 | 171.00 | 171.00 | 159.58 | 92,100 |
| 2024-02-29 | 172.00 | 175.00 | 168.50 | 174.00 | 162.38 | 171,010 |
| 2024-02-27 | 178.00 | 178.50 | 166.50 | 168.00 | 156.78 | 573,230 |
| 2024-02-26 | 178.00 | 182.00 | 175.00 | 179.00 | 167.05 | 248,030 |
| 2024-02-23 | 180.00 | 180.00 | 175.00 | 176.50 | 164.72 | 238,160 |
| 2024-02-22 | 180.00 | 181.50 | 175.50 | 180.00 | 167.98 | 218,200 |
| 2024-02-21 | 176.50 | 180.50 | 176.00 | 180.00 | 167.98 | 235,194 |
| 2024-02-20 | 193.00 | 193.00 | 176.50 | 178.50 | 166.58 | 896,352 |
| 2024-02-19 | 192.00 | 202.50 | 192.00 | 193.00 | 180.11 | 338,896 |
| 2024-02-16 | 193.00 | 197.50 | 191.50 | 192.00 | 179.18 | 213,216 |
| 2024-02-15 | 195.50 | 196.00 | 189.00 | 196.00 | 182.91 | 447,305 |
| 2024-02-05 | 197.00 | 201.00 | 188.00 | 198.50 | 185.25 | 351,250 |
| 2024-02-02 | 208.50 | 209.00 | 201.00 | 201.00 | 187.58 | 393,063 |
| 2024-02-01 | 208.00 | 208.50 | 204.00 | 206.00 | 192.25 | 270,103 |
| 2024-01-31 | 214.00 | 217.00 | 201.50 | 208.50 | 194.58 | 692,025 |
| 2024-01-30 | 222.00 | 222.00 | 207.00 | 214.00 | 199.71 | 786,150 |
| 2024-01-29 | 210.00 | 230.50 | 210.00 | 227.00 | 211.84 | 797,954 |
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.