Groundhog Inc. (TPE:6906)
Taiwan
· Delayed Price · Currency is TWD 62.70
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Groundhog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 72.00 | 72.60 | 67.90 | 69.90 | 69.90 | -1.69% | 18,503 |
| Mar 16, 2026 | 69.30 | 71.90 | 69.30 | 71.10 | 71.10 | 0.57% | 12,536 |
| Mar 13, 2026 | 68.50 | 71.40 | 68.30 | 70.70 | 70.70 | 1.43% | 42,796 |
| Mar 12, 2026 | 71.10 | 71.10 | 69.60 | 69.70 | 69.70 | -2.52% | 44,012 |
| Mar 11, 2026 | 71.80 | 72.30 | 71.00 | 71.50 | 71.50 | 2.00% | 51,454 |
| Mar 10, 2026 | 70.00 | 71.60 | 68.00 | 70.10 | 70.10 | 3.24% | 45,480 |
| 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 |