Groundhog Inc. (TPE:6906)
Taiwan · Delayed Price · Currency is TWD 82.00
+0.40 (0.49%)
At close: Jul 9, 2026
Groundhog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 81.80 | 82.50 | 81.00 | 82.00 | 82.00 | 0.49% | 65,493 |
| Jul 8, 2026 | 83.50 | 85.30 | 80.90 | 81.60 | 81.60 | -2.04% | 176,937 |
| Jul 7, 2026 | 87.00 | 87.70 | 83.00 | 83.30 | 83.30 | -4.58% | 168,257 |
| Jul 6, 2026 | 90.00 | 91.00 | 87.30 | 87.30 | 87.30 | -4.38% | 150,443 |
| Jul 3, 2026 | 92.00 | 92.50 | 90.20 | 91.30 | 91.30 | -0.65% | 81,936 |
| Jul 2, 2026 | 90.00 | 92.50 | 90.00 | 91.90 | 91.90 | 1.66% | 98,012 |
| Jul 1, 2026 | 90.20 | 94.70 | 88.80 | 90.40 | 90.40 | 1.80% | 237,926 |
| Jun 30, 2026 | 90.40 | 90.40 | 88.80 | 88.80 | 88.80 | -0.11% | 59,706 |
| Jun 29, 2026 | 90.00 | 90.20 | 87.50 | 88.90 | 88.90 | - | 75,205 |
| Jun 26, 2026 | 92.50 | 93.40 | 88.90 | 88.90 | 88.90 | -2.41% | 178,811 |
| Jun 25, 2026 | 90.10 | 94.90 | 90.10 | 91.10 | 91.10 | 2.59% | 335,358 |
| Jun 24, 2026 | 86.80 | 89.00 | 86.00 | 88.80 | 88.80 | 0.91% | 268,185 |
| Jun 23, 2026 | 90.60 | 90.60 | 88.00 | 88.00 | 88.00 | -2.65% | 116,587 |
| Jun 22, 2026 | 92.00 | 93.10 | 90.00 | 90.40 | 90.40 | -1.85% | 189,021 |
| Jun 18, 2026 | 91.90 | 94.30 | 88.00 | 92.10 | 92.10 | 2.45% | 217,024 |
| Jun 17, 2026 | 88.20 | 89.90 | 87.00 | 89.90 | 89.90 | 0.33% | 155,444 |
| Jun 16, 2026 | 89.40 | 91.70 | 88.10 | 89.60 | 89.60 | 1.36% | 125,749 |
| Jun 15, 2026 | 93.60 | 94.20 | 88.00 | 88.40 | 88.40 | -4.12% | 206,871 |
| Jun 12, 2026 | 93.00 | 94.00 | 90.50 | 92.20 | 92.20 | 2.44% | 123,469 |
| Jun 11, 2026 | 93.90 | 95.90 | 88.00 | 90.00 | 90.00 | -5.26% | 267,463 |
| Jun 10, 2026 | 100.00 | 104.00 | 95.00 | 95.00 | 95.00 | -4.52% | 200,182 |
| Jun 9, 2026 | 94.00 | 99.80 | 94.00 | 99.50 | 99.50 | 5.96% | 129,091 |
| Jun 8, 2026 | 91.00 | 95.70 | 91.00 | 93.90 | 93.90 | -7.03% | 264,322 |
| Jun 5, 2026 | 102.50 | 102.50 | 99.80 | 101.00 | 101.00 | -2.42% | 164,053 |
| Jun 4, 2026 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | - | 127,219 |
| Jun 3, 2026 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 2.48% | 142,107 |
| Jun 2, 2026 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 203,312 |
| Jun 1, 2026 | 109.50 | 111.50 | 101.00 | 105.00 | 105.00 | -3.67% | 363,131 |
| 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 |