Groundhog Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	63.400	63.900	62.300	62.700	61.295	66,030
2026-04-27	66.300	66.300	61.500	63.300	61.881	250,033
2026-04-24	66.700	67.300	65.600	66.300	64.814	81,151
2026-04-23	70.500	71.000	66.000	66.500	65.009	143,000
2026-04-22	67.800	71.500	66.700	69.800	68.235	165,000
2026-04-21	68.200	68.200	66.300	66.400	64.912	133,160
2026-04-20	67.600	68.300	67.000	68.100	66.574	84,000
2026-04-17	67.400	67.600	66.200	67.500	65.987	44,010
2026-04-16	67.100	67.800	66.700	67.400	65.889	44,100
2026-04-15	67.300	67.500	66.100	67.100	65.596	80,000
2026-04-14	68.000	68.000	66.100	66.900	65.400	43,000
2026-04-13	67.100	67.400	66.000	66.800	65.303	48,002
2026-04-10	69.600	69.600	68.100	68.200	66.671	10,000
2026-04-09	67.400	68.800	67.400	68.000	66.476	21,010
2026-04-08	68.200	70.000	68.100	68.900	67.356	32,000
2026-04-07	68.000	70.700	68.000	68.500	66.965	60,004
2026-04-02	68.800	68.800	67.200	68.000	66.476	20,190
2026-04-01	67.800	68.800	65.800	68.000	66.476	34,000
2026-03-31	70.100	70.100	65.100	65.400	63.934	145,005
2026-03-30	66.600	70.000	66.500	69.800	68.235	90,010
2026-03-27	66.800	69.000	66.600	67.100	65.596	49,001
2026-03-26	68.100	69.900	68.000	69.000	67.453	25,000
2026-03-25	70.500	70.500	67.900	68.900	67.356	41,000
2026-03-24	70.000	70.000	66.000	68.400	66.867	51,100
2026-03-23	67.900	68.500	66.600	66.800	65.303	58,050
2026-03-20	70.000	70.100	68.400	68.700	67.160	46,000
2026-03-19	69.000	72.000	68.400	69.300	67.747	39,000
2026-03-18	70.200	71.000	69.900	70.400	68.822	14,004
2026-03-17	72.000	72.600	67.900	69.900	68.333	18,000
2026-03-16	69.300	71.900	69.300	71.100	69.506	12,000
2026-03-13	68.500	71.400	68.300	70.700	69.115	42,000
2026-03-12	71.100	71.100	69.600	69.700	68.138	42,000
2026-03-11	71.800	72.300	71.000	71.500	69.897	51,000
2026-03-10	70.000	71.600	68.000	70.100	68.529	45,000
2026-03-09	67.600	69.800	66.100	67.900	66.378	111,000
2026-03-06	71.700	73.000	69.800	70.000	68.431	38,100
2026-03-05	74.300	74.300	71.600	71.700	70.093	20,000
2026-03-04	70.000	70.700	69.700	69.900	68.333	41,002
2026-03-03	77.200	77.600	72.700	73.600	71.950	70,009
2026-03-02	75.500	77.600	73.900	77.000	75.274	67,040
2026-02-26	75.400	76.700	74.400	75.400	73.710	76,000
2026-02-25	79.500	79.500	74.500	74.800	73.123	144,128
2026-02-24	73.000	79.700	72.400	79.700	77.913	251,406
2026-02-23	72.500	73.700	71.700	72.500	70.875	59,505
2026-02-11	69.900	73.000	67.000	72.500	70.875	278,000
2026-02-10	71.300	72.500	69.900	70.000	68.431	92,000
2026-02-09	75.700	75.700	70.800	71.000	69.409	144,000
2026-02-06	76.400	79.000	75.600	75.700	74.003	24,010
2026-02-05	76.000	79.000	76.000	77.900	76.154	101,000
2026-02-04	78.700	78.700	76.000	76.600	74.883	44,418
2026-02-03	78.000	78.000	76.500	77.900	76.154	40,020
2026-02-02	79.400	79.500	76.500	77.800	76.056	41,000
2026-01-30	78.300	79.800	78.200	79.500	77.718	9,300
2026-01-29	79.500	80.000	78.000	79.500	77.718	23,000
2026-01-28	80.000	80.000	79.000	79.100	77.327	20,046
2026-01-27	81.500	81.700	79.700	80.800	78.989	31,013
2026-01-26	79.000	79.600	77.900	78.900	77.131	26,027
2026-01-23	79.200	80.700	78.300	78.800	77.034	29,000
2026-01-22	80.900	80.900	78.200	78.200	76.447	105,010
2026-01-21	83.000	84.600	80.100	80.100	78.305	218,291

← NewerPage 3 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.