Gravitytai Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.750	12.850	12.600	12.750	12.750	49,000
2026-10-19	13.450	13.900	12.600	13.900	13.900	13,001
2026-10-16	14.500	14.500	13.900	13.950	13.950	8,149
2026-10-15	14.400	14.400	14.400	14.400	14.400	0
2026-10-14	16.200	16.200	14.400	14.400	14.400	9,000
2026-10-13	16.100	16.100	15.150	15.150	15.150	9,000
2026-10-12	16.800	16.800	16.800	16.800	16.800	8,000
2026-10-08	15.300	15.300	15.300	15.300	15.300	11,000
2026-10-07	12.500	13.950	12.500	13.950	13.950	6,000
2026-10-06	14.450	14.450	12.800	12.800	12.800	5,001
2026-10-05	13.700	13.700	13.350	13.350	13.350	5,001
2026-10-02	14.950	15.000	14.600	14.600	14.600	8,000
2026-10-01	17.300	17.300	16.200	16.200	16.200	2,000
2026-09-30	17.250	17.300	16.900	17.300	17.300	4,000
2026-09-29	17.300	17.300	17.300	17.300	17.300	1,000
2026-09-24	18.200	18.200	18.200	18.200	18.200	0
2026-09-23	18.200	18.200	18.200	18.200	18.200	0
2026-09-22	18.200	18.200	18.200	18.200	18.200	0
2026-09-21	19.550	19.550	18.200	18.200	18.200	4,738
2026-09-18	18.200	18.200	18.200	18.200	18.200	0
2026-09-17	18.200	18.200	18.200	18.200	18.200	0
2026-09-16	18.100	18.200	18.100	18.200	18.200	3,000
2026-09-15	17.000	19.600	17.000	19.600	19.600	11,008
2026-09-14	18.500	18.500	18.000	18.000	18.000	8,001
2026-09-11	19.950	19.950	19.950	19.950	19.950	1,000
2026-09-10	19.950	19.950	19.950	19.950	19.950	1,000
2026-09-09	20.050	20.050	20.050	20.050	20.050	1,000
2026-09-08	21.350	21.350	21.350	21.350	21.350	1,008
2026-09-07	19.800	19.850	19.800	19.850	19.850	7,000
2026-09-04	19.750	19.800	19.750	19.800	19.800	4,000
2026-09-03	18.850	19.850	18.850	19.850	19.850	2,173
2026-09-02	20.000	20.000	19.900	19.900	19.900	2,000
2026-09-01	20.000	20.000	20.000	20.000	20.000	2,000
2026-08-31	19.650	20.000	19.650	19.900	19.900	25,000
2026-08-28	19.700	19.700	18.100	19.650	19.650	62,150
2026-08-27	17.950	17.950	17.950	17.950	17.950	6,000
2026-08-26	16.350	16.350	16.350	16.350	16.350	7,000
2026-08-25	14.900	14.900	14.900	14.900	14.900	15,000
2026-08-24	14.500	14.500	13.550	13.550	13.550	2,000
2026-08-21	13.050	13.950	13.050	13.950	13.950	2,000
2026-08-20	13.850	13.850	13.850	13.850	13.850	0
2026-08-19	14.350	14.350	13.850	13.850	13.850	5,000
2026-08-18	15.300	15.300	15.300	15.300	15.300	1,000
2026-08-17	13.050	13.950	13.050	13.950	13.950	2,000
2026-08-14	14.150	14.150	14.150	14.150	14.150	1,000
2026-08-13	13.250	13.250	13.250	13.250	13.250	10,521
2026-08-12	13.100	13.350	13.100	13.350	13.350	8,000
2026-08-11	13.200	13.200	13.200	13.200	13.200	1,000
2026-08-10	13.050	13.950	13.050	13.950	13.950	12,173
2026-08-07	13.500	13.500	13.500	13.500	13.500	8,000
2026-08-06	13.350	14.750	13.350	14.750	14.750	6,000
2026-08-05	14.350	14.350	13.750	14.000	14.000	7,000
2026-08-04	13.450	13.750	13.450	13.700	13.700	4,000
2026-08-03	14.050	14.050	13.300	14.000	14.000	15,000
2026-07-31	12.800	12.800	12.800	12.800	12.800	4,000
2026-07-30	12.800	12.800	12.800	12.800	12.800	3,000
2026-07-29	13.000	13.000	13.000	13.000	13.000	0
2026-07-28	13.000	13.000	13.000	13.000	13.000	1,000
2026-07-27	13.000	13.450	13.000	13.450	13.450	7,000
2026-07-24	13.100	13.200	13.100	13.200	13.200	6,000

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.