Groundhog Inc. (TPE:6906)
Taiwan · Delayed Price · Currency is TWD 109.00
+0.50 (0.46%)
May 29, 2026, 1:30 PM CST
Groundhog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 113.50 | 114.50 | 109.00 | 109.00 | 109.00 | 0.46% | 293,206 |
| May 28, 2026 | 106.00 | 112.50 | 104.00 | 108.50 | 108.50 | 5.34% | 400,948 |
| May 27, 2026 | 100.00 | 106.50 | 99.60 | 103.00 | 103.00 | 1.48% | 935,400 |
| May 26, 2026 | 97.00 | 101.50 | 97.00 | 101.50 | 101.50 | 9.49% | 977,037 |
| May 25, 2026 | 90.20 | 92.70 | 85.50 | 92.70 | 92.70 | 9.96% | 1,091,793 |
| May 22, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 9.91% | 379,976 |
| May 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 9.89% | 630,491 |
| May 20, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 9.92% | 188,337 |
| May 19, 2026 | 63.70 | 64.10 | 63.10 | 63.50 | 63.50 | -0.31% | 63,414 |
| May 18, 2026 | 64.20 | 64.60 | 63.00 | 63.70 | 63.70 | -1.70% | 114,583 |
| May 15, 2026 | 65.40 | 66.20 | 64.60 | 64.80 | 64.80 | 0.15% | 189,517 |
| May 14, 2026 | 66.90 | 66.90 | 64.70 | 64.70 | 64.70 | -1.22% | 91,211 |
| May 13, 2026 | 68.00 | 68.00 | 65.40 | 65.50 | 65.50 | -3.53% | 106,258 |
| May 12, 2026 | 70.00 | 70.00 | 67.90 | 67.90 | 67.90 | -2.86% | 154,276 |
| May 11, 2026 | 72.70 | 72.70 | 67.70 | 69.90 | 69.90 | 3.25% | 905,630 |
| May 8, 2026 | 64.60 | 67.70 | 63.70 | 67.70 | 67.70 | 9.90% | 403,664 |
| May 7, 2026 | 61.80 | 62.20 | 60.90 | 61.60 | 61.60 | 1.15% | 37,381 |
| May 6, 2026 | 62.50 | 62.60 | 60.30 | 60.90 | 60.90 | -2.09% | 245,241 |
| May 5, 2026 | 61.80 | 62.80 | 61.80 | 62.20 | 62.20 | 0.65% | 68,896 |
| May 4, 2026 | 62.90 | 63.70 | 61.50 | 61.80 | 61.80 | - | 70,313 |
| Apr 30, 2026 | 63.20 | 63.20 | 61.60 | 61.80 | 61.80 | -1.44% | 84,482 |
| Apr 29, 2026 | 63.40 | 64.30 | 61.70 | 62.70 | 62.70 | - | 60,381 |
| Apr 28, 2026 | 63.40 | 63.90 | 62.30 | 62.70 | 62.70 | -0.95% | 67,219 |
| Apr 27, 2026 | 66.30 | 66.30 | 61.50 | 63.30 | 63.30 | -4.52% | 254,423 |
| Apr 24, 2026 | 66.70 | 67.30 | 65.60 | 66.30 | 66.30 | -0.30% | 82,178 |
| Apr 23, 2026 | 70.50 | 71.00 | 66.00 | 66.50 | 66.50 | -4.73% | 144,750 |
| Apr 22, 2026 | 67.80 | 71.50 | 66.70 | 69.80 | 69.80 | 5.12% | 167,858 |
| Apr 21, 2026 | 68.20 | 68.20 | 66.30 | 66.40 | 66.40 | -2.50% | 135,606 |
| Apr 20, 2026 | 67.60 | 68.30 | 67.00 | 68.10 | 68.10 | 0.89% | 85,897 |
| Apr 17, 2026 | 67.40 | 67.60 | 66.20 | 67.50 | 67.50 | 0.15% | 44,722 |
| Apr 16, 2026 | 67.10 | 67.80 | 66.70 | 67.40 | 67.40 | 0.45% | 45,195 |
| Apr 15, 2026 | 67.30 | 67.50 | 66.10 | 67.10 | 67.10 | 0.30% | 81,924 |
| Apr 14, 2026 | 68.00 | 68.00 | 66.10 | 66.90 | 66.90 | 0.15% | 45,800 |
| Apr 13, 2026 | 67.10 | 67.40 | 66.00 | 66.80 | 66.80 | -2.05% | 49,413 |
| Apr 10, 2026 | 69.60 | 69.60 | 68.10 | 68.20 | 68.20 | 0.29% | 10,440 |
| Apr 9, 2026 | 67.40 | 68.80 | 67.40 | 68.00 | 68.00 | -1.31% | 21,865 |
| Apr 8, 2026 | 68.20 | 70.00 | 68.10 | 68.90 | 68.90 | 0.58% | 32,352 |
| Apr 7, 2026 | 68.00 | 70.70 | 68.00 | 68.50 | 68.50 | 0.74% | 60,752 |
| Apr 2, 2026 | 68.80 | 68.80 | 67.20 | 68.00 | 68.00 | - | 20,192 |
| Apr 1, 2026 | 67.80 | 68.80 | 65.80 | 68.00 | 68.00 | 3.98% | 34,114 |
| Mar 31, 2026 | 70.10 | 70.10 | 65.10 | 65.40 | 65.40 | -6.30% | 147,300 |
| Mar 30, 2026 | 66.60 | 70.00 | 66.50 | 69.80 | 69.80 | 4.02% | 91,057 |
| Mar 27, 2026 | 66.80 | 69.00 | 66.60 | 67.10 | 67.10 | -2.75% | 49,692 |
| Mar 26, 2026 | 68.10 | 69.90 | 68.00 | 69.00 | 69.00 | 0.15% | 25,418 |
| Mar 25, 2026 | 70.50 | 70.50 | 67.90 | 68.90 | 68.90 | 0.73% | 42,828 |
| Mar 24, 2026 | 70.00 | 70.00 | 66.00 | 68.40 | 68.40 | 2.40% | 52,273 |
| Mar 23, 2026 | 67.90 | 68.50 | 66.60 | 66.80 | 66.80 | -2.77% | 59,960 |
| Mar 20, 2026 | 70.00 | 70.10 | 68.40 | 68.70 | 68.70 | -0.87% | 46,784 |
| Mar 19, 2026 | 69.00 | 72.00 | 68.40 | 69.30 | 69.30 | -1.56% | 40,403 |
| Mar 18, 2026 | 70.20 | 71.00 | 69.90 | 70.40 | 70.40 | 0.72% | 15,665 |