Groundhog Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	79.700	86.300	79.700	86.300	84.366	186,100
2026-01-19	78.000	79.400	78.000	78.500	76.740	44,000
2026-01-16	77.000	79.700	76.900	77.600	75.861	46,000
2026-01-15	80.400	80.400	77.800	79.100	77.327	76,000
2026-01-14	75.100	80.500	75.100	79.700	77.913	178,051
2026-01-13	75.000	76.500	72.100	75.500	73.808	119,001
2026-01-12	73.200	74.000	71.000	73.000	71.364	109,029
2026-01-09	75.400	76.800	70.200	73.200	71.559	238,002
2026-01-08	75.100	78.100	75.100	75.400	73.710	84,000
2026-01-07	80.400	80.500	75.100	75.100	73.417	352,105
2026-01-06	80.300	82.200	80.300	81.000	79.184	51,000
2026-01-05	82.000	82.000	80.500	80.500	78.696	68,017
2026-01-02	83.400	83.500	81.800	82.500	80.651	37,001
2025-12-31	82.800	82.800	82.000	82.000	80.162	18,000
2025-12-30	83.400	83.400	82.600	82.700	80.846	13,000
2025-12-29	81.700	84.100	81.700	84.000	82.117	34,000
2025-12-26	83.200	83.200	82.500	82.500	80.651	18,050
2025-12-24	84.900	85.700	83.100	83.200	81.335	46,000
2025-12-23	86.000	86.000	84.900	85.000	83.095	17,000
2025-12-22	84.500	85.300	84.500	85.300	83.388	9,000
2025-12-19	83.900	86.500	83.900	83.900	82.019	52,000
2025-12-18	82.100	83.600	82.000	83.100	81.237	25,000
2025-12-17	81.700	82.900	80.900	82.000	80.162	31,100
2025-12-16	82.600	82.600	80.000	81.500	79.673	56,000
2025-12-15	83.500	83.500	81.800	82.600	80.748	38,000
2025-12-12	83.400	83.400	82.000	82.000	80.162	29,000
2025-12-11	82.500	83.600	81.500	83.200	81.335	52,000
2025-12-10	85.100	85.600	81.500	82.100	80.260	169,005
2025-12-09	86.100	86.800	85.600	85.600	83.681	21,000
2025-12-08	86.400	86.800	85.800	86.000	84.072	30,000
2025-12-05	85.900	89.000	85.800	86.700	84.757	16,000
2025-12-04	87.700	88.000	86.300	86.300	84.366	24,002
2025-12-03	90.000	90.000	87.800	88.000	86.027	25,000
2025-12-02	90.200	90.200	87.400	88.300	86.321	12,000
2025-12-01	90.700	90.700	88.600	89.900	87.885	21,000
2025-11-28	90.000	92.000	90.000	90.700	88.667	50,000
2025-11-27	88.400	89.000	88.400	89.000	87.005	4,000
2025-11-26	88.700	89.800	88.200	89.200	87.201	24,000
2025-11-25	86.900	88.000	85.600	88.000	86.027	39,000
2025-11-24	86.600	88.500	86.600	87.100	85.148	9,053
2025-11-21	89.000	89.000	86.500	87.500	85.539	32,108
2025-11-20	90.000	90.000	86.000	88.300	86.321	53,000
2025-11-19	88.000	88.600	87.500	88.000	86.027	53,000
2025-11-18	88.800	88.800	85.500	86.000	84.072	105,000
2025-11-17	91.600	91.600	88.100	88.600	86.614	144,017
2025-11-14	96.000	96.000	92.700	92.700	90.622	89,000
2025-11-13	98.600	98.600	95.900	96.400	94.239	40,015
2025-11-12	96.600	100.00	96.600	99.000	96.781	68,000
2025-11-11	94.800	97.000	94.800	95.700	93.555	47,000
2025-11-10	95.600	96.500	94.600	94.800	92.675	75,010
2025-11-07	98.300	98.300	97.100	97.500	95.314	25,000
2025-11-06	97.800	100.00	97.600	100.00	97.758	53,000
2025-11-05	97.000	98.000	95.500	97.500	95.314	95,005
2025-11-04	100.00	100.50	97.700	98.700	96.488	103,000
2025-11-03	101.00	101.00	97.200	99.200	96.976	143,060
2025-10-31	105.00	105.00	101.50	101.50	99.225	63,000
2025-10-30	103.50	105.00	101.00	105.00	102.65	99,000
2025-10-29	103.00	104.50	102.50	103.00	100.69	65,005
2025-10-28	105.00	105.00	102.50	102.50	100.20	21,008
2025-10-27	104.00	105.50	102.50	105.00	102.65	45,037

← NewerPage 4 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.