Groundhog Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 174.50 | 174.50 | 171.50 | 172.00 | 163.87 | 157,010 |
| 2024-10-29 | 171.00 | 173.00 | 168.00 | 172.50 | 164.35 | 334,060 |
| 2024-10-28 | 187.50 | 188.50 | 168.00 | 171.00 | 162.92 | 1,573,094 |
| 2024-10-25 | 186.50 | 189.00 | 185.50 | 186.50 | 177.69 | 250,040 |
| 2024-10-24 | 191.50 | 193.50 | 185.50 | 185.50 | 176.73 | 561,259 |
| 2024-10-23 | 199.50 | 199.50 | 190.50 | 191.50 | 182.45 | 1,034,145 |
| 2024-10-22 | 193.00 | 202.50 | 187.00 | 198.00 | 188.64 | 1,886,111 |
| 2024-10-21 | 182.00 | 198.50 | 181.00 | 194.00 | 184.83 | 2,506,527 |
| 2024-10-18 | 183.00 | 183.50 | 179.00 | 180.50 | 171.97 | 567,021 |
| 2024-10-17 | 178.50 | 186.00 | 178.00 | 180.00 | 171.49 | 741,100 |
| 2024-10-16 | 179.50 | 181.50 | 176.00 | 176.50 | 168.16 | 330,386 |
| 2024-10-15 | 182.00 | 183.50 | 176.00 | 180.50 | 171.97 | 634,114 |
| 2024-10-14 | 178.00 | 183.00 | 176.00 | 179.50 | 171.02 | 544,017 |
| 2024-10-11 | 176.00 | 183.00 | 174.00 | 178.00 | 169.59 | 538,101 |
| 2024-10-09 | 178.00 | 180.00 | 172.50 | 175.50 | 167.21 | 489,010 |
| 2024-10-08 | 184.00 | 184.00 | 176.00 | 178.00 | 169.59 | 819,040 |
| 2024-10-07 | 178.50 | 188.00 | 172.00 | 185.50 | 176.73 | 951,465 |
| 2024-10-04 | 178.00 | 178.50 | 173.00 | 174.50 | 166.25 | 334,010 |
| 2024-10-01 | 179.00 | 180.50 | 174.50 | 177.00 | 168.64 | 430,002 |
| 2024-09-30 | 176.00 | 184.50 | 174.50 | 175.00 | 166.73 | 1,084,000 |
| 2024-09-27 | 173.50 | 185.00 | 173.00 | 178.50 | 170.06 | 1,782,022 |
| 2024-09-26 | 176.50 | 178.00 | 170.50 | 170.50 | 162.44 | 594,115 |
| 2024-09-25 | 176.00 | 182.00 | 174.00 | 175.00 | 166.73 | 905,061 |
| 2024-09-24 | 177.50 | 177.50 | 171.00 | 176.00 | 167.68 | 668,100 |
| 2024-09-23 | 176.50 | 180.00 | 174.50 | 178.50 | 170.06 | 460,025 |
| 2024-09-20 | 178.50 | 180.50 | 174.00 | 175.00 | 166.73 | 612,303 |
| 2024-09-19 | 174.50 | 180.00 | 172.50 | 176.00 | 167.68 | 1,296,350 |
| 2024-09-18 | 166.00 | 175.50 | 166.00 | 171.50 | 163.40 | 1,448,700 |
| 2024-09-16 | 154.00 | 167.00 | 152.00 | 166.50 | 158.63 | 497,330 |
| 2024-09-13 | 150.50 | 152.00 | 149.50 | 152.00 | 144.82 | 41,074 |
| 2024-09-12 | 146.00 | 151.00 | 144.50 | 150.00 | 142.91 | 130,014 |
| 2024-09-11 | 142.00 | 147.00 | 141.50 | 143.50 | 136.72 | 107,000 |
| 2024-09-10 | 152.00 | 152.00 | 141.50 | 142.00 | 135.29 | 204,009 |
| 2024-09-09 | 150.50 | 152.50 | 148.00 | 151.50 | 144.34 | 82,000 |
| 2024-09-06 | 155.00 | 157.50 | 153.50 | 153.50 | 146.25 | 48,000 |
| 2024-09-05 | 155.50 | 158.50 | 153.00 | 153.00 | 145.77 | 91,000 |
| 2024-09-04 | 150.50 | 159.00 | 149.00 | 153.50 | 146.25 | 169,000 |
| 2024-09-03 | 161.00 | 161.00 | 157.00 | 157.50 | 150.06 | 107,010 |
| 2024-09-02 | 166.00 | 166.00 | 159.50 | 161.00 | 153.39 | 200,186 |
| 2024-08-30 | 162.00 | 166.50 | 160.50 | 164.50 | 156.73 | 516,175 |
| 2024-08-29 | 156.00 | 165.50 | 154.00 | 158.00 | 150.53 | 431,020 |
| 2024-08-28 | 155.50 | 158.50 | 153.50 | 156.50 | 149.10 | 147,311 |
| 2024-08-27 | 152.50 | 157.00 | 152.00 | 153.50 | 146.25 | 155,168 |
| 2024-08-26 | 161.50 | 162.00 | 152.50 | 152.50 | 145.29 | 221,207 |
| 2024-08-23 | 149.50 | 159.50 | 147.00 | 158.00 | 150.53 | 279,693 |
| 2024-08-22 | 158.00 | 158.00 | 149.50 | 151.50 | 144.34 | 718,357 |
| 2024-08-21 | 146.50 | 155.00 | 146.00 | 155.00 | 147.67 | 476,172 |
| 2024-08-20 | 129.00 | 141.00 | 128.50 | 141.00 | 134.34 | 299,049 |
| 2024-08-19 | 124.00 | 131.00 | 122.00 | 128.50 | 122.43 | 152,000 |
| 2024-08-16 | 122.50 | 129.50 | 120.50 | 128.00 | 121.95 | 55,000 |
| 2024-08-15 | 120.00 | 120.00 | 119.00 | 119.50 | 113.85 | 17,000 |
| 2024-08-14 | 123.00 | 123.00 | 118.00 | 119.50 | 113.85 | 52,000 |
| 2024-08-13 | 119.00 | 120.00 | 116.00 | 119.00 | 113.38 | 62,000 |
| 2024-08-12 | 119.00 | 121.50 | 118.00 | 120.00 | 114.33 | 60,000 |
| 2024-08-09 | 122.50 | 123.00 | 118.50 | 119.00 | 113.38 | 31,000 |
| 2024-08-08 | 118.50 | 120.00 | 117.00 | 119.00 | 113.38 | 51,000 |
| 2024-08-07 | 116.00 | 123.50 | 116.00 | 121.00 | 115.28 | 102,003 |
| 2024-08-06 | 124.50 | 124.50 | 110.00 | 115.50 | 110.04 | 149,017 |
| 2024-08-05 | 132.00 | 132.00 | 121.50 | 122.00 | 116.23 | 188,122 |
| 2024-08-02 | 139.50 | 139.50 | 133.00 | 135.00 | 128.62 | 70,044 |
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.