Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 134.00 | 145.00 | 133.00 | 145.00 | 138.15 | 215,000 |
| 2025-02-03 | 133.00 | 137.50 | 132.00 | 132.00 | 125.76 | 117,000 |
| 2025-01-22 | 134.00 | 134.00 | 132.00 | 132.50 | 126.24 | 32,000 |
| 2025-01-21 | 131.50 | 134.50 | 131.50 | 134.00 | 127.67 | 31,400 |
| 2025-01-20 | 131.50 | 134.50 | 129.50 | 131.50 | 125.29 | 77,000 |
| 2025-01-17 | 133.50 | 133.50 | 131.00 | 131.00 | 124.81 | 54,000 |
| 2025-01-16 | 134.50 | 135.50 | 132.50 | 135.50 | 129.10 | 46,000 |
| 2025-01-15 | 133.50 | 133.50 | 130.50 | 130.50 | 124.33 | 47,138 |
| 2025-01-14 | 134.50 | 135.00 | 131.50 | 135.00 | 128.62 | 56,110 |
| 2025-01-13 | 133.50 | 133.50 | 126.50 | 130.00 | 123.86 | 269,128 |
| 2025-01-10 | 138.00 | 138.50 | 132.00 | 133.50 | 127.19 | 231,175 |
| 2025-01-09 | 144.00 | 145.00 | 138.00 | 138.00 | 131.48 | 125,000 |
| 2025-01-08 | 142.50 | 146.00 | 142.00 | 146.00 | 139.10 | 52,010 |
| 2025-01-07 | 145.00 | 145.00 | 141.50 | 141.50 | 134.81 | 88,018 |
| 2025-01-06 | 141.50 | 146.00 | 141.50 | 145.00 | 138.15 | 60,051 |
| 2025-01-03 | 144.00 | 145.00 | 140.50 | 140.50 | 133.86 | 131,200 |
| 2025-01-02 | 146.00 | 147.00 | 143.00 | 143.00 | 136.24 | 52,056 |
| 2024-12-31 | 144.00 | 146.00 | 143.00 | 146.00 | 139.10 | 77,040 |
| 2024-12-30 | 147.50 | 147.50 | 145.00 | 145.00 | 138.15 | 61,455 |
| 2024-12-27 | 148.00 | 149.00 | 144.50 | 146.00 | 139.10 | 81,000 |
| 2024-12-26 | 148.00 | 148.00 | 146.00 | 146.00 | 139.10 | 49,010 |
| 2024-12-25 | 146.00 | 148.00 | 145.50 | 147.00 | 140.05 | 83,030 |
| 2024-12-24 | 149.50 | 150.00 | 145.00 | 145.00 | 138.15 | 125,000 |
| 2024-12-23 | 146.50 | 150.00 | 146.50 | 147.00 | 140.05 | 78,000 |
| 2024-12-20 | 147.00 | 150.50 | 145.50 | 146.50 | 139.58 | 152,000 |
| 2024-12-19 | 148.00 | 148.00 | 144.50 | 146.00 | 139.10 | 102,127 |
| 2024-12-18 | 150.50 | 152.00 | 148.00 | 150.00 | 142.91 | 140,001 |
| 2024-12-17 | 153.50 | 156.00 | 152.00 | 152.50 | 145.29 | 92,009 |
| 2024-12-16 | 158.50 | 160.50 | 152.00 | 152.00 | 144.82 | 343,000 |
| 2024-12-13 | 169.00 | 169.00 | 158.50 | 158.50 | 151.01 | 615,213 |
| 2024-12-12 | 172.00 | 172.50 | 168.00 | 168.50 | 160.54 | 205,026 |
| 2024-12-11 | 173.50 | 173.50 | 170.00 | 171.50 | 163.40 | 136,069 |
| 2024-12-10 | 178.00 | 178.50 | 172.00 | 173.00 | 164.82 | 205,002 |
| 2024-12-09 | 176.50 | 181.50 | 175.00 | 176.50 | 168.16 | 245,001 |
| 2024-12-06 | 183.50 | 185.00 | 174.00 | 174.50 | 166.25 | 669,147 |
| 2024-12-05 | 181.50 | 186.50 | 180.00 | 182.00 | 173.40 | 598,048 |
| 2024-12-04 | 173.00 | 183.50 | 172.50 | 181.50 | 172.92 | 476,034 |
| 2024-12-03 | 174.00 | 175.00 | 169.50 | 173.00 | 164.82 | 174,030 |
| 2024-12-02 | 174.00 | 174.00 | 171.00 | 171.50 | 163.40 | 71,139 |
| 2024-11-29 | 168.00 | 172.50 | 167.00 | 172.50 | 164.35 | 141,000 |
| 2024-11-28 | 172.50 | 175.00 | 165.50 | 168.00 | 160.06 | 422,070 |
| 2024-11-27 | 180.00 | 180.00 | 175.00 | 176.00 | 167.68 | 156,046 |
| 2024-11-26 | 181.00 | 184.50 | 177.00 | 178.00 | 169.59 | 325,204 |
| 2024-11-25 | 186.00 | 186.00 | 178.50 | 179.50 | 171.02 | 239,225 |
| 2024-11-22 | 173.50 | 186.50 | 172.00 | 182.50 | 173.88 | 1,020,145 |
| 2024-11-21 | 169.00 | 173.50 | 167.50 | 171.50 | 163.40 | 200,075 |
| 2024-11-20 | 169.00 | 169.00 | 169.00 | 169.00 | 161.01 | 3,000 |
| 2024-11-19 | 166.50 | 168.00 | 165.00 | 167.00 | 159.11 | 93,000 |
| 2024-11-18 | 171.00 | 171.00 | 159.00 | 165.00 | 157.20 | 511,040 |
| 2024-11-15 | 170.50 | 172.00 | 169.50 | 171.00 | 162.92 | 101,000 |
| 2024-11-14 | 176.00 | 176.00 | 169.00 | 170.50 | 162.44 | 297,000 |
| 2024-11-13 | 176.00 | 177.00 | 173.50 | 174.00 | 165.78 | 223,189 |
| 2024-11-12 | 171.00 | 178.00 | 170.50 | 176.00 | 167.68 | 770,120 |
| 2024-11-11 | 169.50 | 171.50 | 167.50 | 171.00 | 162.92 | 334,610 |
| 2024-11-08 | 173.00 | 174.50 | 167.50 | 167.50 | 159.58 | 361,000 |
| 2024-11-07 | 173.00 | 176.00 | 172.50 | 172.50 | 164.35 | 185,052 |
| 2024-11-06 | 174.00 | 175.00 | 172.50 | 172.50 | 164.35 | 117,005 |
| 2024-11-05 | 176.50 | 178.00 | 173.00 | 173.00 | 164.82 | 249,000 |
| 2024-11-04 | 173.00 | 177.00 | 169.50 | 175.50 | 167.21 | 257,000 |
| 2024-11-01 | 170.00 | 173.50 | 169.00 | 172.00 | 163.87 | 158,067 |
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.