Gravitytai Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 17,000 |
| 2024-08-02 | 23.650 | 24.450 | 23.650 | 24.450 | 24.450 | 3,000 |
| 2024-08-01 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 2,000 |
| 2024-07-31 | 23.850 | 24.500 | 23.850 | 24.500 | 24.500 | 2,000 |
| 2024-07-30 | 24.500 | 24.500 | 24.250 | 24.250 | 24.250 | 4,000 |
| 2024-07-29 | 26.850 | 26.850 | 25.000 | 25.000 | 25.000 | 18,000 |
| 2024-07-26 | 27.350 | 27.350 | 24.750 | 25.950 | 25.950 | 20,000 |
| 2024-07-23 | 26.650 | 28.500 | 26.500 | 28.500 | 28.500 | 12,000 |
| 2024-07-22 | 26.900 | 27.950 | 26.650 | 27.950 | 27.950 | 8,000 |
| 2024-07-19 | 24.500 | 25.450 | 23.600 | 25.450 | 25.450 | 28,000 |
| 2024-07-18 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 11,000 |
| 2024-07-17 | 26.850 | 26.850 | 26.300 | 26.300 | 26.300 | 3,000 |
| 2024-07-16 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 4,000 |
| 2024-07-15 | 26.750 | 26.750 | 25.600 | 25.700 | 25.700 | 8,000 |
| 2024-07-12 | 27.100 | 27.700 | 26.450 | 26.950 | 26.950 | 5,000 |
| 2024-07-11 | 26.100 | 26.500 | 26.100 | 26.200 | 26.200 | 19,000 |
| 2024-07-10 | 27.200 | 27.200 | 26.850 | 26.850 | 26.850 | 5,000 |
| 2024-07-09 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 2,000 |
| 2024-07-08 | 27.500 | 27.500 | 27.400 | 27.400 | 27.400 | 3,000 |
| 2024-07-05 | 27.100 | 27.350 | 27.100 | 27.200 | 27.200 | 4,000 |
| 2024-07-04 | 27.200 | 27.400 | 27.200 | 27.400 | 27.400 | 4,000 |
| 2024-07-03 | 27.800 | 27.800 | 27.400 | 27.400 | 27.400 | 3,000 |
| 2024-07-02 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-07-01 | 28.850 | 28.850 | 25.150 | 25.150 | 25.150 | 4,000 |
| 2024-06-28 | 27.200 | 28.000 | 27.200 | 28.000 | 28.000 | 3,000 |
| 2024-06-27 | 27.800 | 27.800 | 27.150 | 27.200 | 27.200 | 6,000 |
| 2024-06-26 | 28.000 | 28.000 | 27.500 | 27.600 | 27.600 | 8,000 |
| 2024-06-25 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 0 |
| 2024-06-24 | 27.650 | 27.950 | 27.300 | 27.600 | 27.600 | 10,000 |
| 2024-06-21 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 2,000 |
| 2024-06-20 | 29.250 | 29.250 | 27.700 | 27.700 | 27.700 | 3,000 |
| 2024-06-19 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2024-06-18 | 27.450 | 27.550 | 27.200 | 27.550 | 27.550 | 5,000 |
| 2024-06-17 | 27.200 | 28.650 | 27.200 | 28.650 | 28.650 | 4,000 |
| 2024-06-14 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 1,000 |
| 2024-06-13 | 27.650 | 27.800 | 27.600 | 27.800 | 27.800 | 11,000 |
| 2024-06-12 | 29.150 | 29.150 | 27.250 | 27.250 | 27.250 | 5,000 |
| 2024-06-11 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 6,000 |
| 2024-06-07 | 28.050 | 28.350 | 28.050 | 28.350 | 28.350 | 1,000 |
| 2024-06-06 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 0 |
| 2024-06-05 | 28.450 | 28.450 | 28.050 | 28.050 | 28.050 | 9,000 |
| 2024-06-04 | 32.150 | 32.150 | 28.000 | 29.650 | 29.650 | 13,000 |
| 2024-06-03 | 29.200 | 31.750 | 29.200 | 31.750 | 31.750 | 6,000 |
| 2024-05-31 | 27.750 | 28.900 | 27.500 | 28.900 | 28.900 | 12,000 |
| 2024-05-30 | 27.850 | 27.850 | 26.550 | 26.550 | 26.550 | 2,000 |
| 2024-05-29 | 26.450 | 29.950 | 26.450 | 29.950 | 29.950 | 4,000 |
| 2024-05-28 | 27.100 | 28.450 | 27.100 | 27.300 | 27.300 | 28,000 |
| 2024-05-27 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 2,000 |
| 2024-05-24 | 28.250 | 30.500 | 28.250 | 30.000 | 30.000 | 7,000 |
| 2024-05-23 | 31.300 | 31.300 | 31.000 | 31.000 | 31.000 | 7,000 |
| 2024-05-22 | 33.600 | 33.600 | 33.000 | 33.000 | 33.000 | 27,000 |
| 2024-05-21 | 35.000 | 35.000 | 33.550 | 33.600 | 33.600 | 35,000 |
| 2024-05-20 | 35.400 | 35.400 | 34.350 | 34.500 | 34.500 | 57,000 |
| 2024-05-17 | 35.100 | 35.600 | 35.100 | 35.550 | 35.550 | 63,000 |
| 2024-05-16 | 35.600 | 35.600 | 34.850 | 35.550 | 35.550 | 87,000 |
| 2024-05-15 | 35.100 | 35.650 | 34.950 | 35.600 | 35.600 | 29,000 |
| 2024-05-14 | 34.850 | 35.750 | 34.350 | 35.750 | 35.750 | 53,000 |
| 2024-05-13 | 35.500 | 35.500 | 35.100 | 35.450 | 35.450 | 19,000 |
| 2024-05-10 | 34.500 | 35.100 | 34.500 | 35.050 | 35.050 | 25,000 |
| 2024-05-09 | 32.800 | 34.450 | 32.800 | 34.450 | 34.450 | 10,000 |
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.