Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 160.50 | 162.00 | 159.50 | 161.00 | 146.89 | 53,989 |
| 2023-05-10 | 162.00 | 163.00 | 157.00 | 160.00 | 145.98 | 48,837 |
| 2023-05-09 | 163.50 | 165.00 | 161.50 | 163.00 | 148.71 | 44,732 |
| 2023-05-08 | 162.50 | 163.50 | 161.50 | 162.00 | 147.80 | 61,666 |
| 2023-05-05 | 162.50 | 164.00 | 161.00 | 162.50 | 148.26 | 31,648 |
| 2023-05-04 | 158.00 | 162.50 | 158.00 | 160.00 | 145.98 | 60,546 |
| 2023-05-03 | 159.00 | 159.50 | 156.00 | 159.50 | 145.52 | 25,740 |
| 2023-05-02 | 160.50 | 160.50 | 157.50 | 158.00 | 144.15 | 20,353 |
| 2023-04-28 | 160.00 | 160.00 | 157.50 | 157.50 | 143.70 | 21,897 |
| 2023-04-27 | 156.00 | 160.50 | 156.00 | 158.00 | 144.15 | 21,864 |
| 2023-04-26 | 155.50 | 157.00 | 155.50 | 155.50 | 141.87 | 15,168 |
| 2023-04-25 | 160.50 | 160.50 | 155.00 | 156.50 | 142.78 | 96,354 |
| 2023-04-24 | 160.50 | 161.50 | 158.50 | 159.50 | 145.52 | 18,209 |
| 2023-04-21 | 162.00 | 163.00 | 158.50 | 160.00 | 145.98 | 37,966 |
| 2023-04-20 | 165.50 | 165.50 | 160.00 | 161.00 | 146.89 | 35,360 |
| 2023-04-19 | 159.00 | 168.50 | 159.00 | 164.00 | 149.63 | 148,975 |
| 2023-04-18 | 161.00 | 161.00 | 158.00 | 159.00 | 145.06 | 57,682 |
| 2023-04-17 | 163.00 | 163.00 | 158.50 | 160.00 | 145.98 | 91,986 |
| 2023-04-14 | 162.00 | 163.00 | 160.50 | 163.00 | 148.71 | 34,693 |
| 2023-04-13 | 162.00 | 162.50 | 160.00 | 161.00 | 146.89 | 50,050 |
| 2023-04-12 | 163.00 | 164.00 | 160.50 | 162.00 | 147.80 | 47,592 |
| 2023-04-11 | 165.50 | 165.50 | 162.00 | 162.50 | 148.26 | 27,887 |
| 2023-04-10 | 165.00 | 165.00 | 162.00 | 164.00 | 149.63 | 40,019 |
| 2023-04-07 | 164.50 | 165.50 | 161.50 | 165.50 | 151.00 | 43,002 |
| 2023-04-06 | 164.00 | 165.50 | 159.50 | 165.00 | 150.54 | 78,055 |
| 2023-03-31 | 166.00 | 168.00 | 164.50 | 167.50 | 152.82 | 16,585 |
| 2023-03-30 | 167.50 | 168.00 | 164.00 | 164.50 | 150.08 | 59,487 |
| 2023-03-29 | 167.00 | 169.00 | 166.00 | 166.00 | 151.45 | 9,632 |
| 2023-03-28 | 168.50 | 169.00 | 163.50 | 165.00 | 150.54 | 53,699 |
| 2023-03-27 | 174.50 | 174.50 | 169.00 | 169.00 | 154.19 | 29,429 |
| 2023-03-24 | 165.00 | 175.00 | 164.00 | 174.50 | 159.21 | 174,333 |
| 2023-03-23 | 168.00 | 168.00 | 164.00 | 165.00 | 150.54 | 35,314 |
| 2023-03-22 | 166.00 | 168.00 | 161.50 | 168.00 | 153.28 | 88,660 |
| 2023-03-21 | 165.50 | 165.50 | 163.50 | 165.50 | 151.00 | 57,698 |
| 2023-03-20 | 167.00 | 167.00 | 164.50 | 164.50 | 150.08 | 38,015 |
| 2023-03-17 | 167.00 | 167.50 | 165.00 | 166.00 | 151.45 | 28,049 |
| 2023-03-16 | 166.50 | 168.50 | 164.50 | 166.50 | 151.91 | 73,534 |
| 2023-03-15 | 169.00 | 169.00 | 166.50 | 167.00 | 152.36 | 28,663 |
| 2023-03-14 | 172.00 | 173.00 | 167.00 | 168.00 | 153.28 | 88,615 |
| 2023-03-13 | 173.00 | 173.00 | 166.00 | 168.50 | 153.73 | 107,609 |
| 2023-03-10 | 172.50 | 176.00 | 171.00 | 172.00 | 156.93 | 78,938 |
| 2023-03-09 | 175.00 | 175.00 | 170.50 | 172.00 | 156.93 | 53,649 |
| 2023-03-08 | 174.00 | 175.00 | 171.00 | 173.00 | 157.84 | 45,171 |
| 2023-03-07 | 175.00 | 178.00 | 171.00 | 172.00 | 156.93 | 62,791 |
| 2023-03-06 | 171.50 | 180.00 | 171.00 | 177.00 | 161.49 | 121,996 |
| 2023-03-03 | 172.00 | 172.50 | 168.50 | 172.00 | 156.93 | 59,689 |
| 2023-03-02 | 174.00 | 174.00 | 171.00 | 174.00 | 158.75 | 30,150 |
| 2023-03-01 | 169.00 | 174.00 | 169.00 | 172.50 | 157.38 | 84,248 |
| 2023-02-24 | 174.00 | 175.00 | 168.00 | 169.00 | 154.19 | 151,694 |
| 2023-02-23 | 173.50 | 179.50 | 172.00 | 174.00 | 158.75 | 64,620 |
| 2023-02-22 | 177.00 | 177.00 | 172.00 | 173.50 | 158.29 | 105,495 |
| 2023-02-21 | 182.00 | 183.00 | 175.00 | 177.00 | 161.49 | 186,278 |
| 2023-02-20 | 170.00 | 183.00 | 166.00 | 181.50 | 165.59 | 314,629 |
| 2023-02-17 | 169.00 | 171.50 | 166.00 | 171.50 | 156.47 | 63,601 |
| 2023-02-16 | 170.00 | 172.50 | 169.00 | 172.50 | 157.38 | 75,450 |
| 2023-02-15 | 174.00 | 175.00 | 169.00 | 171.50 | 156.47 | 102,188 |
| 2023-02-14 | 174.50 | 179.00 | 171.00 | 173.00 | 157.84 | 159,076 |
| 2023-02-13 | 175.00 | 180.50 | 170.00 | 173.00 | 157.84 | 248,246 |
| 2023-02-10 | 188.50 | 191.00 | 178.00 | 181.00 | 165.14 | 355,803 |
| 2023-02-09 | 180.00 | 191.00 | 175.50 | 186.50 | 170.15 | 640,035 |
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.