Groundhog Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.300	73.400	70.800	72.000	72.000	36,000
2026-07-22	72.100	72.700	71.600	72.400	72.400	61,189
2026-07-21	70.100	72.300	70.100	71.100	71.100	70,000
2026-07-20	69.800	70.400	68.300	70.000	70.000	45,000
2026-07-17	72.900	72.900	69.000	70.300	70.300	99,000
2026-07-16	71.400	73.000	71.000	71.400	71.400	62,331
2026-07-15	77.800	78.100	73.000	73.600	73.600	90,200
2026-07-14	77.000	78.200	72.200	74.400	74.400	166,000
2026-07-13	84.500	84.500	78.600	80.300	78.500	153,000
2026-07-10	82.000	82.000	82.000	82.000	80.162	0
2026-07-09	81.800	82.500	81.000	82.000	80.162	65,000
2026-07-08	83.500	85.300	80.900	81.600	79.771	174,000
2026-07-07	87.000	87.700	83.000	83.300	81.433	163,000
2026-07-06	90.000	91.000	87.300	87.300	85.343	144,008
2026-07-03	92.000	92.500	90.200	91.300	89.253	80,009
2026-07-02	90.000	92.500	90.000	91.900	89.840	97,000
2026-07-01	90.200	94.700	88.800	90.400	88.374	234,090
2026-06-30	90.400	90.400	88.800	88.800	86.810	59,000
2026-06-29	90.000	90.200	87.500	88.900	86.907	74,000
2026-06-26	92.500	93.400	88.900	88.900	86.907	176,000
2026-06-25	90.100	94.900	90.100	91.100	89.058	327,100
2026-06-24	86.800	89.000	86.000	88.800	86.810	266,200
2026-06-23	90.600	90.600	88.000	88.000	86.027	114,000
2026-06-22	92.000	93.100	90.000	90.400	88.374	185,000
2026-06-18	91.900	94.300	88.000	92.100	90.036	214,000
2026-06-17	88.200	89.900	87.000	89.900	87.885	153,002
2026-06-16	89.400	91.700	88.100	89.600	87.592	121,000
2026-06-15	93.600	94.200	88.000	88.400	86.418	200,000
2026-06-12	93.000	94.000	90.500	92.200	90.133	120,000
2026-06-11	93.900	95.900	88.000	90.000	87.983	262,100
2026-06-10	100.00	104.00	95.000	95.000	92.871	197,130
2026-06-09	94.000	99.800	94.000	99.500	97.270	126,100
2026-06-08	91.000	95.700	91.000	93.900	91.795	260,002
2026-06-05	102.50	102.50	99.800	101.00	98.736	161,140
2026-06-04	105.00	106.00	103.00	103.50	101.18	125,000
2026-06-03	102.00	104.50	101.50	103.50	101.18	139,000
2026-06-02	104.50	105.00	101.00	101.00	98.736	196,300
2026-06-01	109.50	111.50	101.00	105.00	102.65	356,235
2026-05-29	113.50	114.50	109.00	109.00	106.56	287,001
2026-05-28	106.00	112.50	104.00	108.50	106.07	393,015
2026-05-27	100.00	106.50	99.600	103.00	100.69	925,156
2026-05-26	97.000	101.50	97.000	101.50	99.225	958,700
2026-05-25	90.200	92.700	85.500	92.700	90.622	1,079,009
2026-05-22	84.300	84.300	84.300	84.300	82.410	375,000
2026-05-21	76.700	76.700	76.700	76.700	74.981	627,100
2026-05-20	69.800	69.800	69.800	69.800	68.235	185,000
2026-05-19	63.700	64.100	63.100	63.500	62.077	63,000
2026-05-18	64.200	64.600	63.000	63.700	62.272	114,000
2026-05-15	65.400	66.200	64.600	64.800	63.347	188,020
2026-05-14	66.900	66.900	64.700	64.700	63.250	86,061
2026-05-13	68.000	68.000	65.400	65.500	64.032	105,006
2026-05-12	70.000	70.000	67.900	67.900	66.378	153,000
2026-05-11	72.700	72.700	67.700	69.900	68.333	901,000
2026-05-08	64.600	67.700	63.700	67.700	66.182	397,002
2026-05-07	61.800	62.200	60.900	61.600	60.219	36,000
2026-05-06	62.500	62.600	60.300	60.900	59.535	240,000
2026-05-05	61.800	62.800	61.800	62.200	60.806	67,222
2026-05-04	62.900	63.700	61.500	61.800	60.415	68,500
2026-04-30	63.200	63.200	61.600	61.800	60.415	81,003
2026-04-29	63.400	64.300	61.700	62.700	61.295	59,000

← NewerPage 2 of 16 · 929 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.