Gravitytai Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 32.750 | 32.750 | 30.500 | 31.200 | 31.200 | 9,000 |
| 2024-05-06 | 30.500 | 31.900 | 30.500 | 31.000 | 31.000 | 33,000 |
| 2024-05-03 | 27.500 | 30.900 | 27.500 | 29.700 | 29.700 | 24,000 |
| 2024-05-02 | 25.750 | 28.300 | 25.750 | 28.300 | 28.300 | 38,000 |
| 2024-04-30 | 25.100 | 27.950 | 25.100 | 27.950 | 27.950 | 20,000 |
| 2024-04-29 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 1,000 |
| 2024-04-26 | 25.100 | 25.700 | 24.200 | 25.700 | 25.700 | 24,000 |
| 2024-04-25 | 25.650 | 27.250 | 24.850 | 27.250 | 27.250 | 25,000 |
| 2024-04-24 | 26.650 | 26.650 | 24.700 | 24.800 | 24.800 | 43,000 |
| 2024-04-23 | 25.650 | 26.100 | 25.000 | 25.750 | 25.750 | 49,000 |
| 2024-04-22 | 26.700 | 28.850 | 25.600 | 25.600 | 25.600 | 41,000 |
| 2024-04-19 | 26.000 | 27.150 | 25.500 | 27.150 | 27.150 | 23,000 |
| 2024-04-18 | 26.950 | 29.300 | 24.600 | 29.300 | 29.300 | 69,000 |
| 2024-04-17 | 27.900 | 27.900 | 25.550 | 27.250 | 27.250 | 24,000 |
| 2024-04-16 | 27.250 | 27.250 | 24.350 | 24.350 | 24.350 | 1,000 |
| 2024-04-15 | 28.750 | 28.750 | 26.500 | 26.500 | 26.500 | 18,000 |
| 2024-04-12 | 29.350 | 29.350 | 27.000 | 28.900 | 28.900 | 22,000 |
| 2024-04-11 | 27.200 | 29.350 | 27.200 | 29.350 | 29.350 | 11,000 |
| 2024-04-10 | 27.500 | 27.500 | 27.050 | 27.250 | 27.250 | 32,000 |
| 2024-04-09 | 31.300 | 31.300 | 30.000 | 30.000 | 30.000 | 6,000 |
| 2024-04-08 | 35.600 | 35.600 | 33.300 | 33.300 | 33.300 | 22,000 |
| 2024-04-03 | 30.700 | 32.450 | 30.350 | 32.400 | 32.400 | 33,000 |
| 2024-04-02 | 27.600 | 29.750 | 27.600 | 29.750 | 29.750 | 35,000 |
| 2024-04-01 | 24.800 | 27.650 | 24.800 | 27.050 | 27.050 | 21,000 |
| 2024-03-29 | 23.500 | 25.650 | 23.500 | 25.600 | 25.600 | 26,000 |
| 2024-03-28 | 22.550 | 23.350 | 22.550 | 23.350 | 23.350 | 33,000 |
| 2024-03-27 | 19.550 | 21.250 | 19.550 | 21.250 | 21.250 | 20,000 |
| 2024-03-26 | 19.500 | 20.150 | 19.350 | 19.350 | 19.350 | 9,000 |
| 2024-03-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-03-22 | 19.500 | 20.150 | 19.500 | 20.000 | 20.000 | 7,000 |
| 2024-03-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-03-20 | 19.500 | 20.050 | 19.500 | 20.000 | 20.000 | 8,000 |
| 2024-03-19 | 19.550 | 20.750 | 19.550 | 20.750 | 20.750 | 5,000 |
| 2024-03-18 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2024-03-15 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 1,000 |
| 2024-03-14 | 19.500 | 19.500 | 19.400 | 19.400 | 19.400 | 10,000 |
| 2024-03-13 | 19.800 | 20.000 | 19.300 | 19.400 | 19.400 | 23,000 |
| 2024-03-12 | 19.350 | 20.900 | 19.350 | 20.500 | 20.500 | 7,000 |
| 2024-03-11 | 21.550 | 21.550 | 20.350 | 20.350 | 20.350 | 16,000 |
| 2024-03-08 | 21.300 | 21.600 | 21.200 | 21.550 | 21.550 | 8,000 |
| 2024-03-07 | 22.350 | 22.500 | 21.900 | 21.900 | 21.900 | 9,000 |
| 2024-03-06 | 22.400 | 22.400 | 22.350 | 22.350 | 22.350 | 2,000 |
| 2024-03-05 | 22.000 | 22.800 | 22.000 | 22.300 | 22.300 | 4,000 |
| 2024-03-04 | 21.800 | 21.950 | 21.100 | 21.500 | 21.500 | 54,000 |
| 2024-03-01 | 23.500 | 24.000 | 21.150 | 21.150 | 21.150 | 56,000 |
| 2024-02-29 | 23.600 | 23.600 | 23.500 | 23.500 | 23.500 | 5,000 |
| 2024-02-27 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,000 |
| 2024-02-26 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 5,000 |
| 2024-02-23 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 2,000 |
| 2024-02-22 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-02-21 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-02-20 | 23.900 | 26.250 | 23.900 | 26.250 | 26.250 | 1,000 |
| 2024-02-19 | 24.050 | 27.350 | 23.900 | 27.350 | 27.350 | 9,000 |
| 2024-02-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-02-15 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-02-05 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,000 |
| 2024-02-02 | 24.050 | 24.900 | 24.050 | 24.700 | 24.700 | 4,000 |
| 2024-02-01 | 24.000 | 24.950 | 24.000 | 24.950 | 24.950 | 4,000 |
| 2024-01-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-01-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
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.