Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 148.00 | 148.00 | 139.50 | 141.00 | 134.34 | 143,137 |
| 2025-05-02 | 145.00 | 148.00 | 144.00 | 146.50 | 139.58 | 123,030 |
| 2025-04-30 | 145.00 | 147.50 | 142.00 | 144.50 | 137.67 | 113,000 |
| 2025-04-29 | 147.00 | 148.50 | 144.00 | 144.50 | 137.67 | 165,174 |
| 2025-04-28 | 145.50 | 149.00 | 143.00 | 147.00 | 140.05 | 247,000 |
| 2025-04-25 | 144.00 | 146.00 | 142.50 | 145.50 | 138.62 | 195,001 |
| 2025-04-24 | 146.00 | 146.00 | 140.00 | 143.00 | 136.24 | 244,008 |
| 2025-04-23 | 144.00 | 147.50 | 142.50 | 143.50 | 136.72 | 315,024 |
| 2025-04-22 | 133.50 | 145.00 | 133.50 | 141.50 | 134.81 | 310,030 |
| 2025-04-21 | 136.00 | 141.00 | 136.00 | 136.00 | 129.57 | 313,000 |
| 2025-04-18 | 143.00 | 153.00 | 138.50 | 138.50 | 131.95 | 1,591,022 |
| 2025-04-17 | 129.00 | 139.50 | 127.50 | 139.50 | 132.91 | 586,004 |
| 2025-04-16 | 127.50 | 130.00 | 127.00 | 127.00 | 121.00 | 156,000 |
| 2025-04-15 | 129.50 | 130.00 | 125.50 | 128.00 | 121.95 | 185,230 |
| 2025-04-14 | 125.50 | 129.00 | 124.50 | 127.00 | 121.00 | 346,000 |
| 2025-04-11 | 112.50 | 124.00 | 109.50 | 123.50 | 117.66 | 426,030 |
| 2025-04-10 | 113.00 | 113.00 | 113.00 | 113.00 | 107.66 | 35,001 |
| 2025-04-09 | 109.50 | 109.50 | 100.50 | 103.00 | 98.132 | 425,234 |
| 2025-04-08 | 110.00 | 113.00 | 106.00 | 111.50 | 106.23 | 397,012 |
| 2025-04-07 | 116.50 | 116.50 | 116.50 | 116.50 | 110.99 | 14,001 |
| 2025-04-02 | 126.00 | 129.00 | 125.50 | 129.00 | 122.90 | 44,118 |
| 2025-04-01 | 127.00 | 127.50 | 125.00 | 127.00 | 121.00 | 81,241 |
| 2025-03-31 | 132.50 | 132.50 | 124.50 | 125.00 | 119.09 | 267,043 |
| 2025-03-28 | 139.00 | 139.00 | 134.00 | 134.50 | 128.14 | 195,000 |
| 2025-03-27 | 138.50 | 141.00 | 137.00 | 140.00 | 133.38 | 46,000 |
| 2025-03-26 | 144.00 | 144.00 | 140.50 | 140.50 | 133.86 | 41,000 |
| 2025-03-25 | 140.50 | 147.00 | 140.00 | 140.00 | 133.38 | 158,200 |
| 2025-03-24 | 142.50 | 142.50 | 138.00 | 138.00 | 131.48 | 82,213 |
| 2025-03-21 | 144.00 | 145.50 | 142.00 | 142.00 | 135.29 | 73,000 |
| 2025-03-20 | 141.00 | 144.00 | 141.00 | 144.00 | 137.19 | 70,000 |
| 2025-03-19 | 143.50 | 143.50 | 140.00 | 140.00 | 133.38 | 62,001 |
| 2025-03-18 | 144.50 | 144.50 | 142.50 | 143.50 | 136.72 | 33,012 |
| 2025-03-17 | 144.00 | 145.50 | 142.50 | 142.50 | 135.77 | 99,112 |
| 2025-03-14 | 142.50 | 142.50 | 140.00 | 142.00 | 135.29 | 78,000 |
| 2025-03-13 | 144.00 | 146.50 | 140.00 | 140.00 | 133.38 | 115,050 |
| 2025-03-12 | 142.50 | 146.00 | 142.00 | 142.00 | 135.29 | 98,010 |
| 2025-03-11 | 144.50 | 144.50 | 140.50 | 143.00 | 136.24 | 143,100 |
| 2025-03-10 | 151.00 | 151.50 | 147.50 | 147.50 | 140.53 | 66,012 |
| 2025-03-07 | 149.00 | 152.50 | 147.50 | 148.50 | 141.48 | 194,000 |
| 2025-03-06 | 157.00 | 157.00 | 153.00 | 153.00 | 145.77 | 97,051 |
| 2025-03-05 | 153.50 | 156.50 | 149.50 | 155.50 | 148.15 | 194,020 |
| 2025-03-04 | 147.00 | 152.50 | 145.50 | 151.50 | 144.34 | 283,030 |
| 2025-03-03 | 152.00 | 153.50 | 149.50 | 150.50 | 143.39 | 165,100 |
| 2025-02-27 | 164.00 | 164.00 | 154.00 | 155.50 | 148.15 | 485,032 |
| 2025-02-26 | 164.50 | 165.50 | 161.50 | 162.00 | 154.34 | 176,044 |
| 2025-02-25 | 163.00 | 168.00 | 162.00 | 164.50 | 156.73 | 410,173 |
| 2025-02-24 | 166.00 | 166.00 | 162.50 | 163.00 | 155.30 | 156,050 |
| 2025-02-21 | 165.00 | 167.00 | 164.00 | 167.00 | 159.11 | 327,013 |
| 2025-02-20 | 170.00 | 170.00 | 166.00 | 167.00 | 159.11 | 492,036 |
| 2025-02-19 | 174.50 | 178.00 | 171.50 | 171.50 | 163.40 | 1,058,016 |
| 2025-02-18 | 174.50 | 174.50 | 170.00 | 171.00 | 162.92 | 406,100 |
| 2025-02-17 | 172.50 | 176.00 | 169.00 | 175.00 | 166.73 | 730,249 |
| 2025-02-14 | 170.00 | 173.00 | 167.00 | 168.50 | 160.54 | 543,002 |
| 2025-02-13 | 175.00 | 176.50 | 170.50 | 170.50 | 162.44 | 704,141 |
| 2025-02-12 | 176.50 | 178.00 | 170.00 | 172.00 | 163.87 | 970,153 |
| 2025-02-11 | 175.50 | 180.50 | 172.50 | 175.50 | 167.21 | 1,392,255 |
| 2025-02-10 | 168.00 | 179.50 | 165.00 | 175.00 | 166.73 | 2,338,172 |
| 2025-02-07 | 154.00 | 166.00 | 154.00 | 164.50 | 156.73 | 996,100 |
| 2025-02-06 | 145.00 | 158.00 | 145.00 | 156.00 | 148.63 | 669,118 |
| 2025-02-05 | 147.00 | 156.50 | 144.00 | 144.00 | 137.19 | 678,113 |
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.