Groundhog Inc. (TPE:6906)
Taiwan · Delayed Price · Currency is TWD 125.00
+0.50 (0.40%)
Aug 5, 2025, 1:30 PM CST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 14,558 |
| Aug 4, 2025 | 123.00 | 126.50 | 122.50 | 125.00 | 125.00 | 0.81% | 24,621 |
| Aug 1, 2025 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | 1.64% | 43,711 |
| Jul 31, 2025 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | - | 46,639 |
| Jul 30, 2025 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 25,892 |
| Jul 29, 2025 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | -0.41% | 27,517 |
| Jul 28, 2025 | 124.50 | 124.50 | 122.00 | 123.00 | 123.00 | 0.41% | 42,344 |
| Jul 25, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 17,490 |
| Jul 24, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | -0.40% | 19,518 |
| Jul 23, 2025 | 122.00 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 30,334 |
| Jul 22, 2025 | 126.50 | 126.50 | 120.50 | 122.00 | 122.00 | -3.17% | 115,498 |
| Jul 21, 2025 | 127.50 | 127.50 | 125.00 | 126.00 | 126.00 | -1.56% | 81,741 |
| Jul 18, 2025 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 53,432 |
| Jul 17, 2025 | 126.50 | 129.00 | 125.50 | 128.00 | 128.00 | 1.19% | 45,379 |
| Jul 16, 2025 | 128.00 | 128.00 | 125.50 | 126.50 | 126.50 | -1.17% | 86,354 |
| Jul 15, 2025 | 130.00 | 130.50 | 127.00 | 128.00 | 128.00 | -2.29% | 21,363 |
| Jul 14, 2025 | 129.50 | 131.00 | 129.00 | 131.00 | 127.67 | - | 13,541 |
| Jul 11, 2025 | 129.50 | 132.50 | 129.50 | 131.00 | 127.67 | 1.55% | 25,599 |
| Jul 10, 2025 | 132.50 | 132.50 | 129.00 | 129.00 | 125.72 | -0.77% | 31,774 |
| Jul 9, 2025 | 131.50 | 131.50 | 130.00 | 130.00 | 126.70 | 0.39% | 8,684 |
| Jul 8, 2025 | 129.00 | 130.00 | 129.00 | 129.50 | 126.21 | -0.77% | 13,898 |
| Jul 7, 2025 | 131.00 | 131.00 | 128.50 | 130.50 | 127.18 | -0.76% | 29,135 |
| Jul 4, 2025 | 133.50 | 134.00 | 131.00 | 131.50 | 128.16 | -2.23% | 33,148 |
| Jul 3, 2025 | 137.00 | 137.00 | 133.50 | 134.50 | 131.08 | - | 42,076 |
| Jul 2, 2025 | 137.00 | 140.50 | 134.50 | 134.50 | 131.08 | -0.37% | 179,075 |
| Jul 1, 2025 | 132.50 | 135.00 | 132.50 | 135.00 | 131.57 | 2.66% | 37,817 |
| Jun 30, 2025 | 132.50 | 133.00 | 130.00 | 131.50 | 128.16 | -1.13% | 43,149 |
| Jun 27, 2025 | 135.50 | 135.50 | 132.50 | 133.00 | 129.62 | -0.75% | 21,955 |
| Jun 26, 2025 | 131.50 | 134.00 | 131.00 | 134.00 | 130.59 | 1.90% | 43,027 |
| Jun 25, 2025 | 131.00 | 132.50 | 130.50 | 131.50 | 128.16 | 0.77% | 32,222 |
| Jun 24, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 127.18 | 1.95% | 34,817 |
| Jun 23, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 124.75 | - | 41,536 |
| Jun 20, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 124.75 | -1.92% | 53,116 |
| Jun 19, 2025 | 129.00 | 132.00 | 128.00 | 130.50 | 127.18 | 0.77% | 86,373 |
| Jun 18, 2025 | 127.50 | 131.00 | 127.50 | 129.50 | 126.21 | - | 61,694 |
| Jun 17, 2025 | 130.00 | 132.50 | 129.50 | 129.50 | 126.21 | -0.38% | 66,979 |
| Jun 16, 2025 | 131.00 | 131.00 | 128.50 | 130.00 | 126.70 | -1.89% | 94,911 |
| Jun 13, 2025 | 137.00 | 137.00 | 132.50 | 132.50 | 129.13 | -3.28% | 145,783 |
| Jun 12, 2025 | 138.00 | 138.50 | 136.50 | 137.00 | 133.52 | -0.72% | 66,727 |
| Jun 11, 2025 | 139.50 | 139.50 | 138.00 | 138.00 | 134.49 | -1.08% | 79,556 |
| Jun 10, 2025 | 142.00 | 142.00 | 138.50 | 139.50 | 135.95 | -2.45% | 174,283 |
| Jun 9, 2025 | 139.00 | 143.50 | 139.00 | 143.00 | 139.37 | 4.38% | 284,491 |
| Jun 6, 2025 | 138.50 | 142.00 | 137.00 | 137.00 | 133.52 | -0.72% | 132,353 |
| Jun 5, 2025 | 141.50 | 141.50 | 137.50 | 138.00 | 134.49 | -1.43% | 119,375 |
| Jun 4, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 136.44 | -0.36% | 139,105 |
| Jun 3, 2025 | 144.00 | 144.00 | 138.00 | 140.50 | 136.93 | -1.75% | 169,525 |
| Jun 2, 2025 | 141.00 | 144.00 | 137.50 | 143.00 | 139.37 | 3.62% | 335,101 |
| May 29, 2025 | 138.50 | 141.50 | 135.50 | 138.00 | 134.49 | 1.10% | 114,872 |
| May 28, 2025 | 142.00 | 142.00 | 136.50 | 136.50 | 133.03 | -2.15% | 48,775 |
| May 27, 2025 | 142.50 | 142.50 | 138.50 | 139.50 | 135.95 | -0.71% | 38,826 |