Groundhog Inc. (TPE:6906)
Taiwan
· Delayed Price · Currency is TWD 70.10
+2.20 (3.24%)
Mar 10, 2026, 1:30 PM CST
Groundhog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.60 | 69.80 | 66.10 | 67.90 | 67.90 | -3.00% | 114,106 |
| Mar 6, 2026 | 71.70 | 73.00 | 69.80 | 70.00 | 70.00 | -2.37% | 39,490 |
| Mar 5, 2026 | 74.30 | 74.30 | 71.60 | 71.70 | 71.70 | 2.58% | 20,191 |
| Mar 4, 2026 | 70.00 | 70.70 | 69.70 | 69.90 | 69.90 | -5.03% | 42,764 |
| Mar 3, 2026 | 77.20 | 77.60 | 72.70 | 73.60 | 73.60 | -4.42% | 70,724 |
| Mar 2, 2026 | 75.50 | 77.60 | 73.90 | 77.00 | 77.00 | 2.12% | 69,177 |
| Feb 26, 2026 | 75.40 | 76.70 | 74.40 | 75.40 | 75.40 | 0.80% | 76,672 |
| Feb 25, 2026 | 79.50 | 79.50 | 74.50 | 74.80 | 74.80 | -6.15% | 148,118 |
| Feb 24, 2026 | 73.00 | 79.70 | 72.40 | 79.70 | 79.70 | 9.93% | 256,756 |
| Feb 23, 2026 | 72.50 | 73.70 | 71.70 | 72.50 | 72.50 | - | 60,470 |
| Feb 11, 2026 | 69.90 | 73.00 | 67.00 | 72.50 | 72.50 | 3.57% | 283,498 |
| Feb 10, 2026 | 71.30 | 72.50 | 69.90 | 70.00 | 70.00 | -1.41% | 93,299 |
| Feb 9, 2026 | 75.70 | 75.70 | 70.80 | 71.00 | 71.00 | -6.21% | 147,547 |
| Feb 6, 2026 | 76.40 | 79.00 | 75.60 | 75.70 | 75.70 | -2.82% | 24,901 |
| Feb 5, 2026 | 76.00 | 79.00 | 76.00 | 77.90 | 77.90 | 1.70% | 101,557 |
| Feb 4, 2026 | 78.70 | 78.70 | 76.00 | 76.60 | 76.60 | -1.67% | 45,738 |
| Feb 3, 2026 | 78.00 | 78.00 | 76.50 | 77.90 | 77.90 | 0.13% | 40,725 |
| Feb 2, 2026 | 79.40 | 79.50 | 76.50 | 77.80 | 77.80 | -2.14% | 41,703 |
| Jan 30, 2026 | 78.30 | 79.80 | 78.20 | 79.50 | 79.50 | - | 9,902 |
| Jan 29, 2026 | 79.50 | 80.00 | 78.00 | 79.50 | 79.50 | 0.51% | 23,354 |
| Jan 28, 2026 | 80.00 | 80.00 | 79.00 | 79.10 | 79.10 | -2.10% | 21,554 |
| Jan 27, 2026 | 81.50 | 81.70 | 79.70 | 80.80 | 80.80 | 2.41% | 32,750 |
| Jan 26, 2026 | 79.00 | 79.60 | 77.90 | 78.90 | 78.90 | 0.13% | 26,887 |
| Jan 23, 2026 | 79.20 | 80.70 | 78.30 | 78.80 | 78.80 | 0.77% | 30,242 |
| Jan 22, 2026 | 80.90 | 80.90 | 78.20 | 78.20 | 78.20 | -2.37% | 107,163 |
| Jan 21, 2026 | 83.00 | 84.60 | 80.10 | 80.10 | 80.10 | -7.18% | 221,035 |
| Jan 20, 2026 | 79.70 | 86.30 | 79.70 | 86.30 | 86.30 | 9.94% | 189,888 |
| Jan 19, 2026 | 78.00 | 79.40 | 78.00 | 78.50 | 78.50 | 1.16% | 44,815 |
| Jan 16, 2026 | 77.00 | 79.70 | 76.90 | 77.60 | 77.60 | -1.90% | 47,937 |
| Jan 15, 2026 | 80.40 | 80.40 | 77.80 | 79.10 | 79.10 | -0.75% | 77,304 |
| Jan 14, 2026 | 75.10 | 80.50 | 75.10 | 79.70 | 79.70 | 5.56% | 181,265 |
| Jan 13, 2026 | 75.00 | 76.50 | 72.10 | 75.50 | 75.50 | 3.42% | 121,284 |
| Jan 12, 2026 | 73.20 | 74.00 | 71.00 | 73.00 | 73.00 | -0.27% | 111,775 |
| Jan 9, 2026 | 75.40 | 76.80 | 70.20 | 73.20 | 73.20 | -2.92% | 243,545 |
| Jan 8, 2026 | 75.10 | 78.10 | 75.10 | 75.40 | 75.40 | 0.40% | 87,171 |
| Jan 7, 2026 | 80.40 | 80.50 | 75.10 | 75.10 | 75.10 | -7.28% | 361,283 |
| Jan 6, 2026 | 80.30 | 82.20 | 80.30 | 81.00 | 81.00 | 0.62% | 53,201 |
| Jan 5, 2026 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -2.42% | 70,314 |
| Jan 2, 2026 | 83.40 | 83.50 | 81.80 | 82.50 | 82.50 | 0.61% | 38,045 |
| Dec 31, 2025 | 82.80 | 82.80 | 82.00 | 82.00 | 82.00 | -0.85% | 18,418 |
| Dec 30, 2025 | 83.40 | 83.40 | 82.60 | 82.70 | 82.70 | -1.55% | 13,072 |
| Dec 29, 2025 | 81.70 | 84.10 | 81.70 | 84.00 | 84.00 | 1.82% | 35,860 |
| Dec 26, 2025 | 83.20 | 83.20 | 82.50 | 82.50 | 82.50 | -0.84% | 18,724 |
| Dec 24, 2025 | 84.90 | 85.70 | 83.10 | 83.20 | 83.20 | -2.12% | 47,867 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.90 | 85.00 | 85.00 | -0.35% | 17,052 |
| Dec 22, 2025 | 84.50 | 85.30 | 84.50 | 85.30 | 85.30 | 1.67% | 9,478 |
| Dec 19, 2025 | 83.90 | 86.50 | 83.90 | 83.90 | 83.90 | 0.96% | 53,585 |
| Dec 18, 2025 | 82.10 | 83.60 | 82.00 | 83.10 | 83.10 | 1.34% | 25,256 |
| Dec 17, 2025 | 81.70 | 82.90 | 80.90 | 82.00 | 82.00 | 0.61% | 33,731 |
| Dec 16, 2025 | 82.60 | 82.60 | 80.00 | 81.50 | 81.50 | -1.33% | 58,206 |
| Dec 15, 2025 | 83.50 | 83.50 | 81.80 | 82.60 | 82.60 | 0.73% | 39,152 |
| Dec 12, 2025 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | -1.44% | 30,458 |
| Dec 11, 2025 | 82.50 | 83.60 | 81.50 | 83.20 | 83.20 | 1.34% | 52,914 |
| Dec 10, 2025 | 85.10 | 85.60 | 81.50 | 82.10 | 82.10 | -4.09% | 171,835 |
| Dec 9, 2025 | 86.10 | 86.80 | 85.60 | 85.60 | 85.60 | -0.47% | 22,226 |
| Dec 8, 2025 | 86.40 | 86.80 | 85.80 | 86.00 | 86.00 | -0.81% | 31,069 |
| Dec 5, 2025 | 85.90 | 89.00 | 85.80 | 86.70 | 86.70 | 0.46% | 17,043 |
| Dec 4, 2025 | 87.70 | 88.00 | 86.30 | 86.30 | 86.30 | -1.93% | 25,403 |
| Dec 3, 2025 | 90.00 | 90.00 | 87.80 | 88.00 | 88.00 | -0.34% | 25,058 |
| Dec 2, 2025 | 90.20 | 90.20 | 87.40 | 88.30 | 88.30 | -1.78% | 12,679 |
| Dec 1, 2025 | 90.70 | 90.70 | 88.60 | 89.90 | 89.90 | -0.88% | 21,855 |
| Nov 28, 2025 | 90.00 | 92.00 | 90.00 | 90.70 | 90.70 | 1.91% | 51,615 |
| Nov 27, 2025 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | -0.22% | 4,695 |
| Nov 26, 2025 | 88.70 | 89.80 | 88.20 | 89.20 | 89.20 | 1.36% | 24,450 |
| Nov 25, 2025 | 86.90 | 88.00 | 85.60 | 88.00 | 88.00 | 1.03% | 39,535 |
| Nov 24, 2025 | 86.60 | 88.50 | 86.60 | 87.10 | 87.10 | -0.46% | 9,668 |
| Nov 21, 2025 | 89.00 | 89.00 | 86.50 | 87.50 | 87.50 | -0.91% | 33,487 |
| Nov 20, 2025 | 90.00 | 90.00 | 86.00 | 88.30 | 88.30 | 0.34% | 53,146 |
| Nov 19, 2025 | 88.00 | 88.60 | 87.50 | 88.00 | 88.00 | 2.33% | 53,693 |
| Nov 18, 2025 | 88.80 | 88.80 | 85.50 | 86.00 | 86.00 | -2.93% | 108,930 |
| Nov 17, 2025 | 91.60 | 91.60 | 88.10 | 88.60 | 88.60 | -4.42% | 146,112 |
| Nov 14, 2025 | 96.00 | 96.00 | 92.70 | 92.70 | 92.70 | -3.84% | 93,861 |
| Nov 13, 2025 | 98.60 | 98.60 | 95.90 | 96.40 | 96.40 | -2.63% | 41,557 |
| Nov 12, 2025 | 96.60 | 100.00 | 96.60 | 99.00 | 99.00 | 3.45% | 68,812 |
| Nov 11, 2025 | 94.80 | 97.00 | 94.80 | 95.70 | 95.70 | 0.95% | 48,865 |
| Nov 10, 2025 | 95.60 | 96.50 | 94.60 | 94.80 | 94.80 | -2.77% | 76,161 |
| Nov 7, 2025 | 98.30 | 98.30 | 97.10 | 97.50 | 97.50 | -2.50% | 26,909 |
| Nov 6, 2025 | 97.80 | 100.00 | 97.60 | 100.00 | 100.00 | 2.56% | 53,812 |
| Nov 5, 2025 | 97.00 | 98.00 | 95.50 | 97.50 | 97.50 | -1.22% | 97,334 |
| Nov 4, 2025 | 100.00 | 100.50 | 97.70 | 98.70 | 98.70 | -0.50% | 104,024 |
| Nov 3, 2025 | 101.00 | 101.00 | 97.20 | 99.20 | 99.20 | -2.27% | 147,754 |
| Oct 31, 2025 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | -3.33% | 64,270 |
| Oct 30, 2025 | 103.50 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 99,824 |
| Oct 29, 2025 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 0.49% | 65,645 |
| Oct 28, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 21,632 |
| Oct 27, 2025 | 104.00 | 105.50 | 102.50 | 105.00 | 105.00 | 0.48% | 46,086 |
| Oct 23, 2025 | 103.50 | 104.50 | 103.00 | 104.50 | 104.50 | - | 22,105 |
| Oct 22, 2025 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 55,586 |
| Oct 21, 2025 | 103.50 | 105.00 | 103.00 | 103.00 | 103.00 | -0.48% | 63,675 |
| Oct 20, 2025 | 101.50 | 106.00 | 101.50 | 103.50 | 103.50 | 1.97% | 59,855 |
| Oct 17, 2025 | 105.50 | 105.50 | 101.00 | 101.50 | 101.50 | -1.93% | 66,745 |
| Oct 16, 2025 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | -0.96% | 77,720 |
| Oct 15, 2025 | 102.00 | 105.00 | 102.00 | 104.50 | 104.50 | 3.47% | 32,621 |
| Oct 14, 2025 | 106.00 | 107.00 | 100.50 | 101.00 | 101.00 | -5.61% | 183,788 |
| Oct 13, 2025 | 105.50 | 107.50 | 104.50 | 107.00 | 107.00 | -0.47% | 75,474 |
| Oct 9, 2025 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | -2.27% | 55,721 |
| Oct 8, 2025 | 108.50 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 49,023 |
| Oct 7, 2025 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 50,841 |
| Oct 3, 2025 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | -1.37% | 57,852 |
| Oct 2, 2025 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -1.79% | 65,547 |