Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 122.50 | 123.50 | 121.50 | 122.50 | 119.75 | 27,000 |
| 2025-07-28 | 124.50 | 124.50 | 122.00 | 123.00 | 120.24 | 42,000 |
| 2025-07-25 | 123.00 | 123.00 | 122.00 | 122.50 | 119.75 | 17,000 |
| 2025-07-24 | 123.00 | 123.00 | 122.00 | 123.00 | 120.24 | 18,059 |
| 2025-07-23 | 122.00 | 124.00 | 122.00 | 123.50 | 120.73 | 30,000 |
| 2025-07-22 | 126.50 | 126.50 | 120.50 | 122.00 | 119.27 | 113,001 |
| 2025-07-21 | 127.50 | 127.50 | 125.00 | 126.00 | 123.18 | 78,102 |
| 2025-07-18 | 128.00 | 128.00 | 126.00 | 128.00 | 125.13 | 52,000 |
| 2025-07-17 | 126.50 | 129.00 | 125.50 | 128.00 | 125.13 | 45,020 |
| 2025-07-16 | 128.00 | 128.00 | 125.50 | 126.50 | 123.66 | 84,000 |
| 2025-07-15 | 130.00 | 130.50 | 127.00 | 128.00 | 125.13 | 20,010 |
| 2025-07-14 | 129.50 | 131.00 | 129.00 | 131.00 | 124.81 | 13,110 |
| 2025-07-11 | 129.50 | 132.50 | 129.50 | 131.00 | 124.81 | 24,000 |
| 2025-07-10 | 132.50 | 132.50 | 129.00 | 129.00 | 122.90 | 31,000 |
| 2025-07-09 | 131.50 | 131.50 | 130.00 | 130.00 | 123.86 | 8,000 |
| 2025-07-08 | 129.00 | 130.00 | 129.00 | 129.50 | 123.38 | 13,000 |
| 2025-07-07 | 131.00 | 131.00 | 128.50 | 130.50 | 124.33 | 28,000 |
| 2025-07-04 | 133.50 | 134.00 | 131.00 | 131.50 | 125.29 | 32,001 |
| 2025-07-03 | 137.00 | 137.00 | 133.50 | 134.50 | 128.14 | 41,000 |
| 2025-07-02 | 137.00 | 140.50 | 134.50 | 134.50 | 128.14 | 176,100 |
| 2025-07-01 | 132.50 | 135.00 | 132.50 | 135.00 | 128.62 | 36,153 |
| 2025-06-30 | 132.50 | 133.00 | 130.00 | 131.50 | 125.29 | 42,002 |
| 2025-06-27 | 135.50 | 135.50 | 132.50 | 133.00 | 126.71 | 21,002 |
| 2025-06-26 | 131.50 | 134.00 | 131.00 | 134.00 | 127.67 | 42,150 |
| 2025-06-25 | 131.00 | 132.50 | 130.50 | 131.50 | 125.29 | 31,002 |
| 2025-06-24 | 132.00 | 132.00 | 130.00 | 130.50 | 124.33 | 34,000 |
| 2025-06-23 | 125.00 | 128.00 | 124.00 | 128.00 | 121.95 | 40,100 |
| 2025-06-20 | 130.00 | 130.00 | 127.00 | 128.00 | 121.95 | 52,065 |
| 2025-06-19 | 129.00 | 132.00 | 128.00 | 130.50 | 124.33 | 84,002 |
| 2025-06-18 | 127.50 | 131.00 | 127.50 | 129.50 | 123.38 | 60,181 |
| 2025-06-17 | 130.00 | 132.50 | 129.50 | 129.50 | 123.38 | 65,051 |
| 2025-06-16 | 131.00 | 131.00 | 128.50 | 130.00 | 123.86 | 93,000 |
| 2025-06-13 | 137.00 | 137.00 | 132.50 | 132.50 | 126.24 | 141,050 |
| 2025-06-12 | 138.00 | 138.50 | 136.50 | 137.00 | 130.53 | 65,053 |
| 2025-06-11 | 139.50 | 139.50 | 138.00 | 138.00 | 131.48 | 77,000 |
| 2025-06-10 | 142.00 | 142.00 | 138.50 | 139.50 | 132.91 | 171,000 |
| 2025-06-09 | 139.00 | 143.50 | 139.00 | 143.00 | 136.24 | 282,106 |
| 2025-06-06 | 138.50 | 142.00 | 137.00 | 137.00 | 130.53 | 131,015 |
| 2025-06-05 | 141.50 | 141.50 | 137.50 | 138.00 | 131.48 | 117,045 |
| 2025-06-04 | 141.00 | 144.00 | 140.00 | 140.00 | 133.38 | 138,024 |
| 2025-06-03 | 144.00 | 144.00 | 138.00 | 140.50 | 133.86 | 166,025 |
| 2025-06-02 | 141.00 | 144.00 | 137.50 | 143.00 | 136.24 | 329,012 |
| 2025-05-29 | 138.50 | 141.50 | 135.50 | 138.00 | 131.48 | 113,000 |
| 2025-05-28 | 142.00 | 142.00 | 136.50 | 136.50 | 130.05 | 48,151 |
| 2025-05-27 | 142.50 | 142.50 | 138.50 | 139.50 | 132.91 | 38,025 |
| 2025-05-26 | 142.00 | 145.00 | 140.50 | 140.50 | 133.86 | 120,012 |
| 2025-05-23 | 135.00 | 145.50 | 135.00 | 140.50 | 133.86 | 230,022 |
| 2025-05-22 | 135.00 | 135.00 | 132.50 | 133.50 | 127.19 | 70,100 |
| 2025-05-21 | 136.50 | 137.50 | 135.50 | 136.00 | 129.57 | 55,114 |
| 2025-05-20 | 137.50 | 138.50 | 136.00 | 136.50 | 130.05 | 34,053 |
| 2025-05-19 | 139.00 | 139.00 | 134.50 | 135.50 | 129.10 | 133,037 |
| 2025-05-16 | 147.00 | 147.00 | 140.00 | 140.00 | 133.38 | 190,073 |
| 2025-05-15 | 146.00 | 146.00 | 141.00 | 146.00 | 139.10 | 348,000 |
| 2025-05-14 | 145.00 | 149.00 | 144.00 | 148.00 | 141.01 | 150,004 |
| 2025-05-13 | 147.00 | 148.50 | 142.50 | 145.00 | 138.15 | 131,024 |
| 2025-05-12 | 140.50 | 146.00 | 140.50 | 143.50 | 136.72 | 132,000 |
| 2025-05-09 | 145.00 | 145.00 | 141.00 | 141.50 | 134.81 | 94,022 |
| 2025-05-08 | 143.00 | 145.00 | 142.50 | 142.50 | 135.77 | 56,205 |
| 2025-05-07 | 141.50 | 152.00 | 141.50 | 142.50 | 135.77 | 380,400 |
| 2025-05-06 | 141.00 | 144.00 | 141.00 | 142.50 | 135.77 | 79,000 |
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.