Groundhog Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	137.00	140.50	136.50	138.50	129.25	32,935
2023-11-02	139.00	139.00	133.00	135.00	125.99	7,456
2023-11-01	138.00	139.00	133.00	134.00	125.05	7,052
2023-10-31	137.50	141.00	132.50	137.00	127.85	45,280
2023-10-30	134.00	140.00	134.00	136.00	126.92	31,874
2023-10-27	128.00	138.50	128.00	133.50	124.59	68,246
2023-10-26	130.50	130.50	125.50	128.50	119.92	12,011
2023-10-25	131.00	131.50	130.00	131.00	122.25	2,785
2023-10-24	126.00	131.50	126.00	131.50	122.72	6,684
2023-10-23	132.00	132.00	126.00	131.00	122.25	9,511
2023-10-20	127.50	132.00	125.50	132.00	123.19	13,323
2023-10-19	131.50	134.50	128.00	128.50	119.92	84,600
2023-10-18	136.50	138.00	132.00	134.50	125.52	16,266
2023-10-17	133.00	135.00	132.50	135.00	125.99	5,301
2023-10-16	133.00	133.00	131.50	131.50	122.72	45,508
2023-10-13	137.00	139.00	133.50	135.00	125.99	34,768
2023-10-12	133.00	137.00	133.00	136.00	126.92	59,116
2023-10-11	134.50	134.50	129.50	130.50	121.79	45,387
2023-10-06	133.50	140.00	131.50	134.50	125.52	54,997
2023-10-05	131.00	133.50	130.50	133.00	124.12	12,736
2023-10-04	132.00	133.00	131.00	132.50	123.65	8,960
2023-10-03	132.50	136.00	131.50	132.50	123.65	41,567
2023-10-02	134.50	136.00	132.00	135.00	125.99	19,457
2023-09-28	139.00	140.00	134.50	138.00	128.79	10,109
2023-09-27	142.00	142.00	134.50	139.00	129.72	32,245
2023-09-26	132.50	135.00	131.00	134.00	125.05	17,564
2023-09-25	138.00	138.00	132.50	137.00	127.85	23,921
2023-09-22	139.00	139.00	134.50	135.00	125.99	14,610
2023-09-21	139.00	139.00	139.00	139.00	129.72	274
2023-09-20	135.50	139.00	135.00	136.00	126.92	12,015
2023-09-19	139.00	140.50	138.00	140.50	131.12	9,638
2023-09-18	143.50	144.50	139.50	140.50	131.12	32,349
2023-09-15	147.50	147.50	142.00	144.50	134.85	46,348
2023-09-14	150.50	150.50	143.00	148.00	138.12	22,362
2023-09-13	149.50	152.50	146.50	150.00	139.98	13,073
2023-09-12	149.00	149.00	145.00	148.50	138.58	3,512
2023-09-11	150.00	151.00	147.50	149.00	139.05	41,211
2023-09-08	149.00	149.00	149.00	149.00	139.05	0
2023-09-07	142.00	152.50	142.00	149.00	139.05	85,109
2023-09-06	140.00	142.50	138.00	140.00	130.65	58,665
2023-09-05	140.00	141.50	136.50	139.50	130.19	19,414
2023-09-04	139.00	139.50	133.00	139.00	129.72	21,445
2023-09-01	138.00	139.00	135.00	139.00	129.72	5,219
2023-08-31	138.00	138.00	132.00	134.00	125.05	25,085
2023-08-30	143.00	143.00	133.00	138.00	128.79	20,321
2023-08-29	145.00	145.00	139.00	141.00	131.59	13,081
2023-08-28	149.00	149.00	142.50	144.50	134.85	13,535
2023-08-25	147.50	150.50	142.50	149.00	139.05	33,238
2023-08-24	148.50	153.50	148.00	150.00	139.98	129,927
2023-08-23	138.00	149.00	137.00	144.50	134.85	120,903
2023-08-22	135.00	138.00	130.00	137.50	128.32	49,010
2023-08-21	125.00	134.50	122.00	132.00	123.19	64,617
2023-08-18	131.00	131.00	122.00	127.00	118.52	27,797
2023-08-17	126.50	131.00	126.00	130.00	121.32	28,865
2023-08-16	131.50	131.50	127.00	130.00	121.32	11,599
2023-08-15	133.00	133.00	123.50	130.50	121.79	30,719
2023-08-14	140.00	140.50	131.50	132.00	123.19	105,165
2023-08-11	144.50	146.00	140.00	143.00	133.45	13,345
2023-08-10	146.00	146.00	139.50	145.50	135.79	23,074
2023-08-09	147.50	148.00	143.00	146.00	136.25	16,833

← NewerPage 13 of 16 · 931 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.