Groundhog Inc. (TPE:6906)
Taiwan · Delayed Price · Currency is TWD 122.50
+0.50 (0.41%)
Sep 8, 2025, 1:30 PM CST
Groundhog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 0.41% | 66,491 |
| Sep 5, 2025 | 124.00 | 126.00 | 121.50 | 122.00 | 122.00 | -1.61% | 119,039 |
| Sep 4, 2025 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | - | 71,254 |
| Sep 3, 2025 | 123.50 | 128.50 | 122.50 | 124.00 | 124.00 | 0.40% | 194,402 |
| Sep 2, 2025 | 130.50 | 131.50 | 123.50 | 123.50 | 123.50 | -4.26% | 361,513 |
| Sep 1, 2025 | 118.50 | 129.00 | 118.50 | 129.00 | 129.00 | 9.79% | 319,401 |
| Aug 29, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -2.89% | 63,323 |
| Aug 28, 2025 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | -0.82% | 79,576 |
| Aug 27, 2025 | 117.50 | 124.50 | 116.00 | 122.00 | 122.00 | 5.63% | 172,454 |
| Aug 26, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.86% | 41,945 |
| Aug 25, 2025 | 120.50 | 120.50 | 115.50 | 116.50 | 116.50 | -1.27% | 80,521 |
| Aug 22, 2025 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | 0.85% | 31,550 |
| Aug 21, 2025 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 2.18% | 52,086 |
| Aug 20, 2025 | 115.00 | 115.50 | 113.00 | 114.50 | 114.50 | -0.43% | 77,361 |
| Aug 19, 2025 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | - | 87,026 |
| Aug 18, 2025 | 115.50 | 116.50 | 114.50 | 115.00 | 115.00 | -0.86% | 72,635 |
| Aug 15, 2025 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -4.53% | 208,241 |
| Aug 14, 2025 | 124.50 | 124.50 | 121.00 | 121.50 | 121.50 | -0.82% | 42,070 |
| Aug 13, 2025 | 120.50 | 126.00 | 120.50 | 122.50 | 122.50 | 2.08% | 78,593 |
| Aug 12, 2025 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.23% | 40,352 |
| Aug 11, 2025 | 124.00 | 124.00 | 119.50 | 121.50 | 121.50 | -2.80% | 62,288 |
| Aug 8, 2025 | 124.50 | 125.50 | 123.50 | 125.00 | 125.00 | - | 29,912 |
| Aug 7, 2025 | 124.50 | 125.50 | 123.00 | 125.00 | 125.00 | 0.40% | 40,430 |
| Aug 6, 2025 | 123.00 | 124.50 | 122.50 | 124.50 | 124.50 | -0.40% | 20,890 |
| Aug 5, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 15,642 |
| 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 |