Groundhog, Inc.(TW:6906)
NT$68.00+0.50 (+0.74%)
TW:6906
Groundhog, Inc. historical prices
NT$68.00
At close:+0.50 (+0.74%)
Groundhog, Inc. (6906) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.80 | 68.20 | 65.60 | 68.00 | 68.00 | +0.74% | 26,353 | 0.42 |
| Nov 10, 2026 | 66.80 | 69.00 | 66.50 | 67.50 | 67.50 | +1.20% | 29,790 | 0.46 |
| Nov 09, 2026 | 66.70 | 69.50 | 66.70 | 69.00 | 69.00 | +3.45% | 39,755 | 0.61 |
| Nov 06, 2026 | 60.50 | 69.00 | 60.50 | 66.70 | 66.70 | -0.74% | 201,160 | 3.21 |
| Nov 05, 2026 | 70.70 | 70.70 | 66.00 | 67.20 | 67.20 | -6.28% | 72,870 | 1.16 |
| Nov 04, 2026 | 75.00 | 75.00 | 70.20 | 71.70 | 71.70 | -4.65% | 64,365 | 1.03 |
| Nov 03, 2026 | 76.90 | 76.90 | 71.00 | 75.20 | 75.20 | +0.80% | 94,286 | 1.53 |
| Nov 02, 2026 | 73.80 | 75.90 | 73.30 | 74.60 | 74.60 | -1.06% | 11,188 | 0.18 |
| Oct 30, 2026 | 75.20 | 77.00 | 73.00 | 75.40 | 75.40 | -0.40% | 28,034 | 0.44 |
| Oct 29, 2026 | 76.10 | 77.50 | 75.40 | 75.70 | 75.70 | -1.05% | 25,591 | 0.40 |
| Oct 28, 2026 | 78.00 | 78.00 | 76.20 | 76.50 | 76.50 | +0.53% | 16,295 | 0.25 |
| Oct 27, 2026 | 76.50 | 77.80 | 76.00 | 76.10 | 76.10 | -1.55% | 27,899 | 0.43 |
| Oct 26, 2026 | 77.30 | 80.10 | 77.30 | 77.30 | 77.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 77.30 | 80.10 | 77.30 | 77.30 | 77.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 79.00 | 80.10 | 77.30 | 77.30 | 77.30 | -2.15% | 20,573 | 0.30 |
| Oct 21, 2026 | 81.10 | 81.10 | 78.70 | 79.00 | 79.00 | 0.00% | 16,018 | 0.23 |
| Oct 20, 2026 | 78.90 | 79.70 | 78.00 | 79.00 | 79.00 | 0.00% | 19,458 | 0.28 |
| Oct 19, 2026 | 81.30 | 81.30 | 77.30 | 79.00 | 79.00 | -0.38% | 28,864 | 0.41 |
| Oct 16, 2026 | 78.90 | 80.00 | 78.80 | 79.30 | 79.30 | +0.63% | 20,832 | 0.30 |
| Oct 15, 2026 | 79.00 | 80.10 | 78.50 | 78.80 | 78.80 | +0.38% | 38,054 | 0.54 |
| Oct 14, 2026 | 79.70 | 79.70 | 78.10 | 78.50 | 78.50 | 0.00% | 15,020 | 0.21 |
| Oct 13, 2026 | 80.00 | 81.30 | 78.50 | 78.50 | 78.50 | -0.63% | 16,961 | 0.23 |
| Oct 12, 2026 | 79.60 | 79.60 | 78.00 | 79.00 | 79.00 | +0.13% | 11,822 | 0.16 |
| Oct 09, 2026 | 78.90 | 80.00 | 78.60 | 78.90 | 78.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.80 | 80.00 | 78.60 | 78.90 | 78.90 | -0.50% | 20,553 | 0.26 |
| Oct 07, 2026 | 79.40 | 80.20 | 78.50 | 79.30 | 79.30 | -0.13% | 34,567 | 0.44 |
| Oct 06, 2026 | 82.70 | 82.70 | 79.00 | 79.40 | 79.40 | -3.99% | 57,371 | 0.73 |
| Oct 05, 2026 | 84.60 | 84.60 | 81.90 | 82.70 | 82.70 | -1.19% | 40,786 | 0.51 |
| Oct 02, 2026 | 84.80 | 84.80 | 83.20 | 83.70 | 83.70 | -0.36% | 27,775 | 0.34 |
| Oct 01, 2026 | 84.40 | 84.40 | 83.00 | 84.00 | 84.00 | +0.48% | 41,424 | 0.49 |
| Sep 30, 2026 | 84.20 | 85.30 | 82.50 | 83.60 | 83.60 | -0.12% | 51,103 | 0.60 |
| Sep 29, 2026 | 84.40 | 84.40 | 82.50 | 83.70 | 83.70 | +0.84% | 27,331 | 0.32 |
| Sep 28, 2026 | 83.00 | 83.80 | 82.00 | 83.00 | 83.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 83.00 | 83.80 | 82.00 | 83.00 | 83.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 82.00 | 83.80 | 82.00 | 83.00 | 83.00 | +1.34% | 47,047 | 0.51 |
| Sep 23, 2026 | 82.80 | 83.60 | 81.70 | 81.90 | 81.90 | -1.09% | 29,266 | 0.31 |
| Sep 22, 2026 | 80.10 | 83.60 | 80.10 | 82.80 | 82.80 | +3.50% | 63,395 | 0.65 |
| Sep 21, 2026 | 84.40 | 85.20 | 79.40 | 80.00 | 80.00 | -5.21% | 140,863 | 1.41 |
| Sep 18, 2026 | 82.70 | 84.40 | 82.10 | 84.40 | 84.40 | +3.30% | 54,417 | 0.54 |
| Sep 17, 2026 | 81.80 | 82.90 | 81.30 | 81.70 | 81.70 | -0.12% | 25,317 | 0.24 |
| Sep 16, 2026 | 83.30 | 83.30 | 81.80 | 81.80 | 81.80 | -1.45% | 20,718 | 0.20 |
| Sep 15, 2026 | 82.00 | 84.70 | 81.50 | 83.00 | 83.00 | 0.00% | 24,704 | 0.23 |
| Sep 14, 2026 | 80.70 | 85.30 | 80.60 | 83.00 | 83.00 | +2.85% | 51,003 | 0.47 |
| Sep 11, 2026 | 81.10 | 81.20 | 80.30 | 80.70 | 80.70 | -2.77% | 21,258 | 0.19 |
| Sep 10, 2026 | 84.00 | 84.50 | 80.10 | 83.00 | 83.00 | +2.22% | 86,267 | 0.77 |
| Sep 09, 2026 | 83.50 | 83.50 | 80.20 | 81.20 | 81.20 | -0.85% | 74,249 | 0.66 |
| Sep 08, 2026 | 86.50 | 86.60 | 80.90 | 81.90 | 81.90 | -5.32% | 168,082 | 1.47 |
| Sep 07, 2026 | 83.80 | 88.70 | 82.70 | 86.50 | 86.50 | +2.61% | 450,562 | 4.10 |
| Sep 04, 2026 | 80.40 | 85.40 | 79.50 | 84.30 | 84.30 | +1.08% | 496,558 | 4.77 |
| Sep 03, 2026 | 77.40 | 83.40 | 77.40 | 83.40 | 83.40 | +9.88% | 397,569 | 3.90 |
