Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 150.00 | 150.00 | 147.50 | 148.50 | 138.58 | 36,722 |
| 2023-08-04 | 151.00 | 151.00 | 148.50 | 150.00 | 139.98 | 34,277 |
| 2023-08-02 | 150.50 | 152.00 | 149.50 | 149.50 | 139.52 | 20,505 |
| 2023-08-01 | 153.00 | 155.00 | 151.00 | 152.00 | 141.85 | 23,025 |
| 2023-07-31 | 154.50 | 154.50 | 150.50 | 154.50 | 144.18 | 2,053 |
| 2023-07-28 | 152.00 | 155.00 | 150.50 | 154.00 | 143.72 | 34,622 |
| 2023-07-27 | 150.00 | 152.00 | 150.00 | 152.00 | 141.85 | 8,323 |
| 2023-07-26 | 156.00 | 156.00 | 150.50 | 151.50 | 141.38 | 39,000 |
| 2023-07-25 | 150.50 | 156.00 | 150.00 | 155.50 | 145.12 | 55,993 |
| 2023-07-24 | 153.00 | 154.50 | 152.00 | 152.00 | 138.68 | 16,850 |
| 2023-07-21 | 159.00 | 162.00 | 152.50 | 155.00 | 141.42 | 55,863 |
| 2023-07-20 | 153.00 | 159.50 | 152.00 | 158.50 | 144.61 | 54,410 |
| 2023-07-19 | 151.00 | 154.00 | 150.50 | 153.50 | 140.05 | 24,204 |
| 2023-07-18 | 152.00 | 156.00 | 151.00 | 152.50 | 139.13 | 69,306 |
| 2023-07-17 | 151.50 | 154.00 | 151.00 | 153.50 | 140.05 | 11,891 |
| 2023-07-14 | 150.00 | 151.50 | 148.00 | 151.00 | 137.77 | 15,523 |
| 2023-07-13 | 147.50 | 149.50 | 147.50 | 147.50 | 134.57 | 18,582 |
| 2023-07-12 | 150.50 | 150.50 | 147.50 | 148.00 | 135.03 | 42,067 |
| 2023-07-11 | 150.50 | 151.50 | 148.00 | 149.00 | 135.94 | 90,568 |
| 2023-07-10 | 154.00 | 154.00 | 150.50 | 151.50 | 138.22 | 9,921 |
| 2023-07-07 | 153.50 | 153.50 | 151.00 | 152.00 | 138.68 | 40,905 |
| 2023-07-06 | 154.00 | 154.00 | 151.00 | 153.50 | 140.05 | 4,313 |
| 2023-07-05 | 154.00 | 154.00 | 151.00 | 153.50 | 140.05 | 19,714 |
| 2023-07-04 | 156.50 | 156.50 | 151.50 | 152.00 | 138.68 | 21,538 |
| 2023-07-03 | 152.00 | 157.50 | 151.00 | 156.00 | 142.33 | 50,163 |
| 2023-06-30 | 153.50 | 155.00 | 151.50 | 153.00 | 139.59 | 19,558 |
| 2023-06-29 | 157.00 | 157.00 | 152.00 | 153.50 | 140.05 | 26,868 |
| 2023-06-28 | 156.50 | 160.50 | 153.50 | 157.00 | 143.24 | 20,748 |
| 2023-06-27 | 155.50 | 156.50 | 152.50 | 156.50 | 142.78 | 12,211 |
| 2023-06-26 | 150.50 | 158.00 | 150.00 | 155.50 | 141.87 | 20,483 |
| 2023-06-21 | 150.50 | 152.50 | 150.50 | 152.00 | 138.68 | 12,385 |
| 2023-06-20 | 152.00 | 157.50 | 150.50 | 152.50 | 139.13 | 51,161 |
| 2023-06-19 | 151.50 | 153.00 | 150.50 | 152.00 | 138.68 | 42,965 |
| 2023-06-16 | 155.00 | 155.00 | 151.50 | 153.50 | 140.05 | 25,295 |
| 2023-06-15 | 156.00 | 156.00 | 152.00 | 154.50 | 140.96 | 63,147 |
| 2023-06-14 | 157.00 | 157.00 | 153.00 | 155.00 | 141.42 | 16,740 |
| 2023-06-13 | 154.50 | 155.50 | 152.50 | 155.50 | 141.87 | 33,809 |
| 2023-06-12 | 158.50 | 161.00 | 155.50 | 156.00 | 142.33 | 34,380 |
| 2023-06-09 | 155.50 | 161.50 | 155.50 | 159.50 | 145.52 | 41,881 |
| 2023-06-08 | 155.50 | 155.50 | 154.00 | 155.00 | 141.42 | 1,825 |
| 2023-06-07 | 155.50 | 156.00 | 154.00 | 155.00 | 141.42 | 16,866 |
| 2023-06-06 | 155.50 | 155.50 | 153.00 | 155.00 | 141.42 | 2,221 |
| 2023-06-05 | 153.50 | 155.50 | 153.50 | 154.00 | 140.50 | 15,177 |
| 2023-06-02 | 157.50 | 157.50 | 153.50 | 154.50 | 140.96 | 16,549 |
| 2023-06-01 | 154.50 | 157.00 | 154.00 | 157.00 | 143.24 | 6,507 |
| 2023-05-31 | 160.00 | 162.50 | 155.50 | 156.00 | 142.33 | 23,632 |
| 2023-05-30 | 156.50 | 163.50 | 156.50 | 160.00 | 145.98 | 48,902 |
| 2023-05-29 | 159.00 | 163.00 | 157.00 | 158.00 | 144.15 | 25,218 |
| 2023-05-26 | 154.00 | 163.00 | 154.00 | 158.50 | 144.61 | 72,201 |
| 2023-05-25 | 152.50 | 154.00 | 151.50 | 154.00 | 140.50 | 38,546 |
| 2023-05-24 | 153.50 | 155.00 | 152.50 | 153.00 | 139.59 | 31,719 |
| 2023-05-23 | 154.50 | 156.00 | 154.00 | 155.50 | 141.87 | 15,587 |
| 2023-05-22 | 156.00 | 156.50 | 154.50 | 156.00 | 142.33 | 40,413 |
| 2023-05-19 | 157.00 | 157.50 | 156.50 | 157.00 | 143.24 | 26,168 |
| 2023-05-18 | 159.00 | 159.00 | 156.00 | 158.50 | 144.61 | 3,905 |
| 2023-05-17 | 158.00 | 158.00 | 156.50 | 156.50 | 142.78 | 2,326 |
| 2023-05-16 | 159.00 | 159.00 | 156.00 | 158.00 | 144.15 | 13,009 |
| 2023-05-15 | 159.00 | 159.50 | 156.50 | 157.00 | 143.24 | 37,432 |
| 2023-05-12 | 162.00 | 162.00 | 158.00 | 159.50 | 145.52 | 72,169 |
| 2023-05-11 | 160.50 | 162.00 | 159.50 | 161.00 | 146.89 | 53,989 |
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.