Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 216.00 | 217.50 | 201.50 | 211.00 | 196.91 | 491,402 |
| 2024-01-25 | 215.00 | 222.50 | 208.50 | 217.00 | 202.51 | 959,620 |
| 2024-01-24 | 199.00 | 211.00 | 199.00 | 211.00 | 196.91 | 1,098,913 |
| 2024-01-23 | 183.00 | 199.00 | 182.00 | 192.00 | 179.18 | 768,800 |
| 2024-01-22 | 169.50 | 183.00 | 169.50 | 183.00 | 170.78 | 669,060 |
| 2024-01-19 | 169.00 | 169.00 | 166.00 | 166.50 | 155.38 | 217,003 |
| 2024-01-18 | 163.00 | 172.00 | 162.50 | 170.00 | 158.65 | 328,077 |
| 2024-01-17 | 177.50 | 177.50 | 163.00 | 164.50 | 153.52 | 554,322 |
| 2024-01-16 | 182.00 | 183.00 | 173.00 | 176.00 | 164.25 | 674,582 |
| 2024-01-15 | 191.00 | 191.00 | 191.00 | 191.00 | 178.25 | 0 |
| 2024-01-12 | 183.00 | 193.00 | 183.00 | 191.00 | 178.25 | 401,488 |
| 2024-01-11 | 185.00 | 188.00 | 180.00 | 184.50 | 172.18 | 399,624 |
| 2024-01-10 | 185.50 | 187.00 | 181.00 | 181.50 | 169.38 | 258,247 |
| 2024-01-09 | 190.00 | 190.50 | 185.00 | 186.00 | 173.58 | 164,883 |
| 2024-01-08 | 188.00 | 193.00 | 187.00 | 191.00 | 178.25 | 436,655 |
| 2024-01-05 | 190.00 | 191.00 | 186.00 | 187.00 | 174.51 | 244,132 |
| 2024-01-04 | 191.00 | 192.00 | 188.00 | 190.50 | 177.78 | 192,351 |
| 2024-01-03 | 188.00 | 193.00 | 181.50 | 190.50 | 177.78 | 299,680 |
| 2024-01-02 | 191.00 | 195.50 | 180.00 | 188.50 | 175.91 | 416,247 |
| 2023-12-29 | 166.50 | 190.50 | 166.00 | 188.50 | 175.91 | 845,833 |
| 2023-12-28 | 163.50 | 166.50 | 162.50 | 166.00 | 154.92 | 159,037 |
| 2023-12-27 | 162.00 | 163.50 | 160.50 | 162.00 | 151.18 | 82,002 |
| 2023-12-26 | 163.50 | 165.50 | 161.00 | 163.50 | 152.58 | 171,963 |
| 2023-12-25 | 159.50 | 165.00 | 159.50 | 162.00 | 151.18 | 206,402 |
| 2023-12-22 | 157.00 | 161.00 | 157.00 | 161.00 | 150.25 | 49,205 |
| 2023-12-21 | 159.50 | 160.50 | 156.50 | 160.00 | 149.32 | 80,121 |
| 2023-12-20 | 164.00 | 166.00 | 158.00 | 163.00 | 152.12 | 77,892 |
| 2023-12-19 | 162.00 | 165.00 | 159.00 | 162.00 | 151.18 | 68,029 |
| 2023-12-18 | 162.50 | 165.00 | 161.00 | 163.00 | 152.12 | 55,753 |
| 2023-12-15 | 163.50 | 163.50 | 160.50 | 161.00 | 150.25 | 50,507 |
| 2023-12-14 | 161.50 | 164.50 | 161.00 | 162.00 | 151.18 | 105,015 |
| 2023-12-13 | 159.00 | 161.00 | 157.00 | 161.00 | 150.25 | 64,062 |
| 2023-12-12 | 160.50 | 161.00 | 158.50 | 160.00 | 149.32 | 53,120 |
| 2023-12-11 | 158.50 | 162.00 | 158.50 | 159.50 | 148.85 | 106,814 |
| 2023-12-08 | 159.50 | 159.50 | 157.00 | 159.50 | 148.85 | 5,006 |
| 2023-12-07 | 159.00 | 160.00 | 156.00 | 159.50 | 148.85 | 30,314 |
| 2023-12-06 | 159.00 | 159.00 | 156.50 | 157.00 | 146.52 | 17,133 |
| 2023-12-05 | 161.50 | 161.50 | 156.50 | 159.00 | 148.38 | 75,605 |
| 2023-12-04 | 160.00 | 166.50 | 158.50 | 160.00 | 149.32 | 125,559 |
| 2023-12-01 | 154.00 | 161.00 | 153.50 | 160.50 | 149.78 | 110,418 |
| 2023-11-30 | 154.50 | 154.50 | 152.00 | 154.50 | 144.18 | 36,105 |
| 2023-11-29 | 154.50 | 155.00 | 151.50 | 154.50 | 144.18 | 30,738 |
| 2023-11-28 | 155.00 | 155.00 | 152.00 | 154.00 | 143.72 | 4,157 |
| 2023-11-27 | 154.50 | 156.00 | 150.50 | 153.00 | 142.78 | 25,130 |
| 2023-11-24 | 153.50 | 154.50 | 151.00 | 154.00 | 143.72 | 24,496 |
| 2023-11-23 | 155.50 | 155.50 | 151.50 | 153.00 | 142.78 | 22,399 |
| 2023-11-22 | 156.00 | 156.00 | 153.00 | 154.50 | 144.18 | 14,575 |
| 2023-11-21 | 157.00 | 157.00 | 154.00 | 156.00 | 145.58 | 33,362 |
| 2023-11-20 | 158.50 | 160.00 | 154.50 | 156.00 | 145.58 | 41,260 |
| 2023-11-17 | 157.50 | 158.50 | 155.00 | 157.50 | 146.98 | 11,205 |
| 2023-11-16 | 158.50 | 159.00 | 153.50 | 156.00 | 145.58 | 39,553 |
| 2023-11-15 | 159.00 | 159.50 | 156.00 | 157.50 | 146.98 | 38,910 |
| 2023-11-14 | 159.50 | 160.00 | 155.50 | 157.50 | 146.98 | 44,342 |
| 2023-11-13 | 159.00 | 160.50 | 155.00 | 158.50 | 147.92 | 118,544 |
| 2023-11-10 | 153.00 | 157.50 | 148.50 | 157.00 | 146.52 | 178,617 |
| 2023-11-09 | 149.00 | 155.50 | 147.00 | 151.00 | 140.92 | 142,225 |
| 2023-11-08 | 140.50 | 147.00 | 140.00 | 147.00 | 137.19 | 82,978 |
| 2023-11-07 | 139.50 | 141.00 | 138.50 | 140.00 | 130.65 | 26,770 |
| 2023-11-06 | 139.50 | 141.00 | 137.50 | 139.50 | 130.19 | 32,958 |
| 2023-11-03 | 137.00 | 140.50 | 136.50 | 138.50 | 129.25 | 32,935 |
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.