Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 172.00 | 182.50 | 171.00 | 180.50 | 164.68 | 491,380 |
| 2023-02-07 | 171.00 | 176.00 | 166.50 | 172.00 | 156.93 | 189,418 |
| 2023-02-06 | 162.50 | 171.00 | 162.00 | 171.00 | 156.01 | 68,543 |
| 2023-02-03 | 173.00 | 173.00 | 161.50 | 162.00 | 147.80 | 204,067 |
| 2023-02-02 | 174.50 | 179.50 | 168.00 | 173.00 | 157.84 | 191,902 |
| 2023-02-01 | 155.00 | 177.00 | 152.50 | 174.00 | 158.75 | 216,622 |
| 2023-01-31 | 155.00 | 155.50 | 152.00 | 155.00 | 141.42 | 11,982 |
| 2023-01-30 | 157.50 | 161.00 | 152.50 | 153.50 | 140.05 | 85,302 |
| 2023-01-17 | 157.50 | 159.50 | 153.50 | 157.50 | 143.70 | 32,395 |
| 2023-01-16 | 157.00 | 160.00 | 154.50 | 157.50 | 143.70 | 38,692 |
| 2023-01-13 | 157.00 | 161.00 | 154.50 | 160.50 | 146.43 | 47,003 |
| 2023-01-12 | 165.00 | 165.00 | 156.00 | 156.50 | 142.78 | 187,784 |
| 2023-01-11 | 167.00 | 169.00 | 163.00 | 165.00 | 150.54 | 96,041 |
| 2023-01-10 | 165.50 | 169.00 | 164.50 | 165.50 | 151.00 | 44,739 |
| 2023-01-09 | 166.00 | 170.00 | 163.50 | 164.50 | 150.08 | 85,895 |
| 2023-01-06 | 169.50 | 170.00 | 162.50 | 165.50 | 151.00 | 147,457 |
| 2023-01-05 | 170.00 | 174.50 | 165.00 | 169.50 | 154.64 | 81,633 |
| 2023-01-04 | 169.50 | 173.50 | 166.00 | 170.00 | 155.10 | 96,716 |
| 2023-01-03 | 170.50 | 174.00 | 167.50 | 169.00 | 154.19 | 34,341 |
| 2022-12-30 | 170.50 | 171.00 | 166.00 | 169.00 | 154.19 | 52,739 |
| 2022-12-29 | 171.00 | 175.50 | 167.00 | 170.50 | 155.56 | 99,495 |
| 2022-12-28 | 172.00 | 174.00 | 166.00 | 169.00 | 154.19 | 98,420 |
| 2022-12-27 | 168.50 | 177.00 | 166.00 | 172.00 | 156.93 | 95,206 |
| 2022-12-26 | 168.00 | 179.00 | 165.50 | 175.50 | 160.12 | 72,139 |
| 2022-12-23 | 171.00 | 171.00 | 165.00 | 169.50 | 154.64 | 137,190 |
| 2022-12-22 | 172.00 | 177.00 | 170.00 | 171.50 | 156.47 | 128,685 |
| 2022-12-21 | 181.00 | 182.00 | 167.50 | 170.50 | 155.56 | 149,967 |
| 2022-12-20 | 185.00 | 190.50 | 177.00 | 178.00 | 162.40 | 160,759 |
| 2022-12-19 | 190.00 | 199.00 | 184.50 | 189.00 | 172.44 | 188,703 |
| 2022-12-16 | 196.00 | 201.00 | 180.50 | 198.00 | 180.65 | 436,316 |
| 2022-12-15 | 158.00 | 215.00 | 157.00 | 201.00 | 183.38 | 1,110,781 |
← NewerPage 16 of 16 · 931 trading days
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.