Groundhog Inc. (TPE:6906)
Taiwan · Delayed Price · Currency is TWD 76.50
+0.40 (0.53%)
Oct 28, 2026, 1:30 PM CST
Groundhog Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 78.00 | 78.00 | 76.20 | 76.50 | 76.50 | 0.53% | 16,295 |
| Oct 27, 2026 | 76.50 | 77.80 | 76.00 | 76.10 | 76.10 | -1.55% | 27,899 |
| Oct 22, 2026 | 79.00 | 80.10 | 77.30 | 77.30 | 77.30 | -2.15% | 20,573 |
| Oct 21, 2026 | 81.10 | 81.10 | 78.70 | 79.00 | 79.00 | - | 16,018 |
| Oct 20, 2026 | 78.90 | 79.70 | 78.00 | 79.00 | 79.00 | - | 19,458 |
| Oct 19, 2026 | 81.30 | 81.30 | 77.30 | 79.00 | 79.00 | -0.38% | 28,864 |
| Oct 16, 2026 | 78.90 | 80.00 | 78.80 | 79.30 | 79.30 | 0.63% | 20,832 |
| Oct 15, 2026 | 79.00 | 80.10 | 78.50 | 78.80 | 78.80 | 0.38% | 38,054 |
| Oct 14, 2026 | 79.70 | 79.70 | 78.10 | 78.50 | 78.50 | - | 15,020 |
| Oct 13, 2026 | 80.00 | 81.30 | 78.50 | 78.50 | 78.50 | -0.63% | 16,961 |
| Oct 12, 2026 | 79.60 | 79.60 | 78.00 | 79.00 | 79.00 | 0.13% | 11,822 |
| Oct 8, 2026 | 78.80 | 80.00 | 78.60 | 78.90 | 78.90 | -0.50% | 20,553 |
| Oct 7, 2026 | 79.40 | 80.20 | 78.50 | 79.30 | 79.30 | -0.13% | 34,567 |
| Oct 6, 2026 | 82.70 | 82.70 | 79.00 | 79.40 | 79.40 | -3.99% | 57,371 |
| Oct 5, 2026 | 84.60 | 84.60 | 81.90 | 82.70 | 82.70 | -1.19% | 40,786 |
| Oct 2, 2026 | 84.80 | 84.80 | 83.20 | 83.70 | 83.70 | -0.36% | 27,775 |
| Oct 1, 2026 | 84.40 | 84.40 | 83.00 | 84.00 | 84.00 | 0.48% | 41,424 |
| Sep 30, 2026 | 84.20 | 85.30 | 82.50 | 83.60 | 83.60 | -0.12% | 51,103 |
| Sep 29, 2026 | 84.40 | 84.40 | 82.50 | 83.70 | 83.70 | 0.84% | 27,331 |
| Sep 24, 2026 | 82.00 | 83.80 | 82.00 | 83.00 | 83.00 | 1.34% | 47,047 |
| Sep 23, 2026 | 82.80 | 83.60 | 81.70 | 81.90 | 81.90 | -1.09% | 29,266 |
| Sep 22, 2026 | 80.10 | 83.60 | 80.10 | 82.80 | 82.80 | 3.50% | 63,395 |
| Sep 21, 2026 | 84.40 | 85.20 | 79.40 | 80.00 | 80.00 | -5.21% | 140,863 |
| Sep 18, 2026 | 82.70 | 84.40 | 82.10 | 84.40 | 84.40 | 3.30% | 54,417 |
| Sep 17, 2026 | 81.80 | 82.90 | 81.30 | 81.70 | 81.70 | -0.12% | 25,317 |
| Sep 16, 2026 | 83.30 | 83.30 | 81.80 | 81.80 | 81.80 | -1.45% | 20,718 |
| Sep 15, 2026 | 82.00 | 84.70 | 81.50 | 83.00 | 83.00 | - | 24,704 |
| Sep 14, 2026 | 80.70 | 85.30 | 80.60 | 83.00 | 83.00 | 2.85% | 51,003 |
| Sep 11, 2026 | 81.10 | 81.20 | 80.30 | 80.70 | 80.70 | -2.77% | 21,258 |
| Sep 10, 2026 | 84.00 | 84.50 | 80.10 | 83.00 | 83.00 | 2.22% | 86,267 |
| Sep 9, 2026 | 83.50 | 83.50 | 80.20 | 81.20 | 81.20 | -0.85% | 74,249 |
| Sep 8, 2026 | 86.50 | 86.60 | 80.90 | 81.90 | 81.90 | -5.32% | 168,082 |
| Sep 7, 2026 | 83.80 | 88.70 | 82.70 | 86.50 | 86.50 | 2.61% | 450,562 |
| Sep 4, 2026 | 80.40 | 85.40 | 79.50 | 84.30 | 84.30 | 1.08% | 496,558 |
| Sep 3, 2026 | 77.40 | 83.40 | 77.40 | 83.40 | 83.40 | 9.88% | 397,569 |
| Sep 2, 2026 | 76.60 | 77.10 | 75.90 | 75.90 | 75.90 | -1.81% | 15,778 |
| Sep 1, 2026 | 77.30 | 78.00 | 76.00 | 77.30 | 77.30 | -0.90% | 59,677 |
| Aug 31, 2026 | 81.00 | 81.90 | 77.10 | 78.00 | 78.00 | -3.94% | 135,241 |
| Aug 28, 2026 | 75.30 | 81.70 | 73.50 | 81.20 | 81.20 | 7.84% | 147,531 |
| Aug 27, 2026 | 72.20 | 75.30 | 72.00 | 75.30 | 75.30 | 4.01% | 85,850 |
| Aug 26, 2026 | 73.30 | 73.40 | 72.00 | 72.40 | 72.40 | - | 16,476 |
| Aug 25, 2026 | 71.00 | 72.40 | 70.30 | 72.40 | 72.40 | 1.40% | 20,019 |
| Aug 24, 2026 | 70.90 | 72.90 | 70.70 | 71.40 | 71.40 | 0.71% | 16,177 |
| Aug 21, 2026 | 71.70 | 71.70 | 70.90 | 70.90 | 70.90 | -1.53% | 3,792 |
| Aug 20, 2026 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | 0.98% | 24,976 |
| Aug 19, 2026 | 71.40 | 71.40 | 71.30 | 71.30 | 71.30 | -0.56% | 5,492 |
| Aug 18, 2026 | 72.60 | 72.60 | 71.60 | 71.70 | 71.70 | -2.45% | 14,585 |
| Aug 17, 2026 | 74.80 | 74.80 | 72.10 | 73.50 | 73.50 | -0.27% | 20,092 |
| Aug 14, 2026 | 74.10 | 74.80 | 72.10 | 73.70 | 73.70 | -1.07% | 104,368 |
| Aug 13, 2026 | 71.40 | 76.60 | 71.40 | 74.50 | 74.50 | 4.49% | 162,512 |