Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 103.50 | 104.50 | 103.00 | 104.50 | 102.16 | 21,048 |
| 2025-10-22 | 103.50 | 105.50 | 103.50 | 104.50 | 102.16 | 55,100 |
| 2025-10-21 | 103.50 | 105.00 | 103.00 | 103.00 | 100.69 | 63,039 |
| 2025-10-20 | 101.50 | 106.00 | 101.50 | 103.50 | 101.18 | 59,000 |
| 2025-10-17 | 105.50 | 105.50 | 101.00 | 101.50 | 99.225 | 65,099 |
| 2025-10-16 | 105.00 | 105.00 | 102.50 | 103.50 | 101.18 | 77,000 |
| 2025-10-15 | 102.00 | 105.00 | 102.00 | 104.50 | 102.16 | 31,011 |
| 2025-10-14 | 106.00 | 107.00 | 100.50 | 101.00 | 98.736 | 180,120 |
| 2025-10-13 | 105.50 | 107.50 | 104.50 | 107.00 | 104.60 | 74,000 |
| 2025-10-09 | 109.50 | 109.50 | 107.50 | 107.50 | 105.09 | 54,001 |
| 2025-10-08 | 108.50 | 110.00 | 107.00 | 110.00 | 107.53 | 47,070 |
| 2025-10-07 | 108.00 | 111.00 | 107.00 | 108.00 | 105.58 | 48,000 |
| 2025-10-03 | 109.50 | 109.50 | 107.00 | 108.00 | 105.58 | 56,000 |
| 2025-10-02 | 112.00 | 112.00 | 109.00 | 109.50 | 107.05 | 64,001 |
| 2025-10-01 | 110.50 | 112.50 | 110.00 | 111.50 | 109.00 | 53,000 |
| 2025-09-30 | 109.50 | 111.00 | 108.00 | 110.00 | 107.53 | 56,000 |
| 2025-09-26 | 110.00 | 112.00 | 107.50 | 109.00 | 106.56 | 130,150 |
| 2025-09-25 | 113.00 | 114.50 | 110.50 | 110.50 | 108.02 | 194,200 |
| 2025-09-24 | 116.00 | 116.50 | 114.00 | 114.00 | 111.44 | 108,002 |
| 2025-09-23 | 119.00 | 119.00 | 116.00 | 116.00 | 113.40 | 79,024 |
| 2025-09-22 | 121.00 | 121.00 | 118.50 | 119.00 | 116.33 | 46,000 |
| 2025-09-19 | 119.00 | 121.00 | 118.00 | 121.00 | 118.29 | 97,001 |
| 2025-09-18 | 118.00 | 119.50 | 116.00 | 118.00 | 115.35 | 70,017 |
| 2025-09-17 | 118.00 | 120.00 | 117.50 | 117.50 | 114.87 | 26,000 |
| 2025-09-16 | 119.00 | 123.00 | 118.00 | 118.00 | 115.35 | 195,050 |
| 2025-09-15 | 117.00 | 119.50 | 117.00 | 119.00 | 116.33 | 53,000 |
| 2025-09-12 | 119.50 | 120.00 | 118.00 | 119.00 | 116.33 | 67,061 |
| 2025-09-11 | 123.00 | 123.00 | 119.00 | 120.00 | 117.31 | 75,000 |
| 2025-09-10 | 121.00 | 123.50 | 121.00 | 123.50 | 120.73 | 52,080 |
| 2025-09-09 | 122.50 | 123.00 | 121.00 | 121.50 | 118.78 | 57,000 |
| 2025-09-08 | 123.00 | 123.00 | 120.00 | 122.50 | 119.75 | 65,002 |
| 2025-09-05 | 124.00 | 126.00 | 121.50 | 122.00 | 119.27 | 117,002 |
| 2025-09-04 | 124.00 | 125.00 | 123.50 | 124.00 | 121.22 | 70,034 |
| 2025-09-03 | 123.50 | 128.50 | 122.50 | 124.00 | 121.22 | 191,010 |
| 2025-09-02 | 130.50 | 131.50 | 123.50 | 123.50 | 120.73 | 356,200 |
| 2025-09-01 | 118.50 | 129.00 | 118.50 | 129.00 | 126.11 | 314,000 |
| 2025-08-29 | 120.50 | 120.50 | 117.50 | 117.50 | 114.87 | 62,000 |
| 2025-08-28 | 122.00 | 123.50 | 120.00 | 121.00 | 118.29 | 78,030 |
| 2025-08-27 | 117.50 | 124.50 | 116.00 | 122.00 | 119.27 | 166,201 |
| 2025-08-26 | 115.00 | 116.00 | 114.50 | 115.50 | 112.91 | 41,000 |
| 2025-08-25 | 120.50 | 120.50 | 115.50 | 116.50 | 113.89 | 79,000 |
| 2025-08-22 | 117.50 | 118.50 | 116.00 | 118.00 | 115.35 | 31,000 |
| 2025-08-21 | 117.50 | 117.50 | 116.00 | 117.00 | 114.38 | 50,018 |
| 2025-08-20 | 115.00 | 115.50 | 113.00 | 114.50 | 111.93 | 76,090 |
| 2025-08-19 | 115.00 | 115.00 | 112.00 | 115.00 | 112.42 | 84,002 |
| 2025-08-18 | 115.50 | 116.50 | 114.50 | 115.00 | 112.42 | 71,000 |
| 2025-08-15 | 122.00 | 122.00 | 115.00 | 116.00 | 113.40 | 201,300 |
| 2025-08-14 | 124.50 | 124.50 | 121.00 | 121.50 | 118.78 | 40,075 |
| 2025-08-13 | 120.50 | 126.00 | 120.50 | 122.50 | 119.75 | 77,080 |
| 2025-08-12 | 120.00 | 123.00 | 120.00 | 120.00 | 117.31 | 40,003 |
| 2025-08-11 | 124.00 | 124.00 | 119.50 | 121.50 | 118.78 | 61,002 |
| 2025-08-08 | 124.50 | 125.50 | 123.50 | 125.00 | 122.20 | 29,000 |
| 2025-08-07 | 124.50 | 125.50 | 123.00 | 125.00 | 122.20 | 39,000 |
| 2025-08-06 | 123.00 | 124.50 | 122.50 | 124.50 | 121.71 | 20,000 |
| 2025-08-05 | 125.00 | 126.00 | 125.00 | 125.00 | 122.20 | 15,004 |
| 2025-08-04 | 123.00 | 126.50 | 122.50 | 125.00 | 122.20 | 24,014 |
| 2025-08-01 | 122.00 | 122.00 | 122.00 | 122.00 | 119.27 | 0 |
| 2025-07-31 | 121.50 | 122.00 | 121.00 | 122.00 | 119.27 | 45,000 |
| 2025-07-30 | 123.50 | 123.50 | 121.50 | 122.00 | 119.27 | 25,000 |
| 2025-07-29 | 122.50 | 123.50 | 121.50 | 122.50 | 119.75 | 27,000 |
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.