Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.700	27.700	25.000	25.000	25.000	17,000
2024-01-26	26.000	26.000	26.000	26.000	26.000	4,000
2024-01-25	25.750	25.750	25.100	25.200	25.200	8,000
2024-01-24	27.000	27.050	26.050	26.050	26.050	11,000
2024-01-23	27.350	27.350	27.350	27.350	27.350	0
2024-01-22	27.350	27.350	27.350	27.350	27.350	1,000
2024-01-19	27.250	27.250	27.250	27.250	27.250	0
2024-01-18	27.600	28.000	27.250	27.250	27.250	6,000
2024-01-17	29.050	29.750	28.350	28.550	28.550	9,000
2024-01-16	29.050	30.600	29.000	30.600	30.600	9,000
2024-01-15	30.600	30.600	29.300	30.400	30.400	9,000
2024-01-12	31.300	31.300	30.600	30.600	30.600	4,000
2024-01-11	33.850	33.850	31.250	31.250	31.250	2,000
2024-01-10	34.900	34.900	32.000	32.900	32.900	6,000
2024-01-09	33.250	34.200	33.250	34.200	34.200	2,000
2024-01-08	32.300	32.300	32.300	32.300	32.300	0
2024-01-05	32.350	33.800	32.300	32.300	32.300	5,000
2024-01-04	31.450	31.450	31.450	31.450	31.450	0
2024-01-03	35.400	36.400	31.150	31.450	31.450	12,000
2024-01-02	34.450	34.450	30.600	30.600	30.600	1,000
2023-12-29	29.000	29.000	29.000	29.000	29.000	0
2023-12-28	33.450	33.450	29.000	29.000	29.000	1,000
2023-12-27	31.950	33.750	31.600	31.700	31.700	11,000
2023-12-26	35.800	36.800	34.650	34.650	34.650	19,000
2023-12-25	38.650	38.650	38.650	38.650	38.650	0
2023-12-22	38.650	38.650	38.650	38.650	38.650	1,000
2023-12-21	33.700	33.700	33.700	33.700	33.700	0
2023-12-20	33.700	33.700	33.700	33.700	33.700	0
2023-12-19	38.400	38.500	33.700	33.700	33.700	2,000
2023-12-18	37.400	37.400	33.950	33.950	33.950	1,000
2023-12-15	35.150	37.250	34.550	34.550	34.550	11,000
2023-12-14	36.950	38.000	34.500	34.500	34.500	7,000
2023-12-13	38.800	38.800	35.000	35.950	35.950	12,000
2023-12-12	38.400	38.400	34.750	34.750	34.750	2,000
2023-12-11	36.500	37.300	33.000	33.000	33.000	2,000
2023-12-08	33.300	36.000	33.300	35.500	35.500	9,000
2023-12-07	34.550	37.350	34.550	35.100	35.100	8,000
2023-12-06	37.650	37.650	37.100	37.100	37.100	5,000
2023-12-05	35.100	36.800	35.100	36.700	36.700	4,000
2023-12-04	39.150	40.300	36.000	37.000	37.000	18,000
2023-12-01	40.150	40.150	38.050	38.050	38.050	5,000
2023-11-30	38.200	39.350	37.650	39.000	39.000	9,000
2023-11-29	38.150	39.250	37.050	37.200	37.200	20,000
2023-11-28	42.200	42.200	37.000	40.850	40.850	14,000
2023-11-27	43.350	43.500	41.000	41.000	41.000	7,000
2023-11-24	39.650	39.850	36.050	36.050	36.050	6,000
2023-11-23	39.000	40.800	38.500	38.500	38.500	12,000
2023-11-22	42.300	42.300	39.500	41.800	41.800	15,000
2023-11-21	42.100	43.000	39.200	41.500	41.500	6,000
2023-11-20	40.000	41.200	37.700	40.900	40.900	9,000
2023-11-17	39.200	41.100	37.200	39.950	39.950	38,000
2023-11-16	35.500	37.950	35.500	37.950	37.950	22,000
2023-11-15	32.100	34.600	32.100	34.500	34.500	14,000
2023-11-14	31.850	32.200	31.850	31.900	31.900	7,000
2023-11-13	31.050	32.850	31.000	31.750	31.750	6,000
2023-11-10	32.200	32.950	31.500	32.100	32.100	7,000
2023-11-09	31.400	31.400	31.400	31.400	31.400	0
2023-11-08	30.050	31.400	30.000	31.400	31.400	7,000
2023-11-07	31.400	32.300	31.400	31.900	31.900	6,000
2023-11-06	30.300	30.300	30.300	30.300	30.300	0

← NewerPage 12 of 21 · 1,221 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.