Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.250	32.400	30.250	30.300	30.300	7,000
2023-11-02	32.150	32.150	32.150	32.150	32.150	0
2023-11-01	32.450	32.450	32.150	32.150	32.150	1,000
2023-10-31	31.150	31.700	28.850	28.850	28.850	7,000
2023-10-30	28.000	28.000	28.000	28.000	28.000	0
2023-10-27	30.900	31.800	28.000	28.000	28.000	2,000
2023-10-26	29.300	30.000	29.300	30.000	30.000	13,000
2023-10-25	28.500	28.500	28.500	28.500	28.500	0
2023-10-24	28.500	28.500	28.500	28.500	28.500	0
2023-10-23	28.500	28.500	28.500	28.500	28.500	3,000
2023-10-20	31.400	31.400	31.400	31.400	31.400	1,000
2023-10-19	28.000	30.500	28.000	30.500	30.500	10,000
2023-10-18	31.000	35.100	28.800	35.100	35.100	4,000
2023-10-17	31.250	31.250	31.250	31.250	31.250	0
2023-10-16	35.500	35.500	31.250	31.250	31.250	1,000
2023-10-13	34.500	34.500	34.500	34.500	34.500	0
2023-10-12	34.500	34.500	34.500	34.500	34.500	1,000
2023-10-11	33.500	33.500	33.500	33.500	33.500	1,000
2023-10-06	30.950	32.900	30.950	32.700	32.700	8,000
2023-10-05	29.200	31.200	29.200	31.200	31.200	7,000
2023-10-04	30.350	30.350	30.350	30.350	30.350	0
2023-10-03	31.600	31.950	30.350	30.350	30.350	10,000
2023-10-02	31.150	31.150	30.600	30.750	30.750	8,000
2023-09-28	32.000	32.000	31.050	31.050	31.050	7,000
2023-09-27	33.500	33.500	32.600	32.600	32.600	4,000
2023-09-26	34.900	34.900	33.050	33.050	33.050	1,000
2023-09-25	34.300	34.450	33.900	33.900	33.900	6,000
2023-09-22	33.700	33.700	33.700	33.700	33.700	0
2023-09-21	36.050	36.050	33.700	33.700	33.700	29,000
2023-09-20	37.350	37.350	36.300	36.300	36.300	4,000
2023-09-19	38.550	38.550	38.550	38.550	38.550	0
2023-09-18	36.850	38.550	36.800	38.550	38.550	6,000
2023-09-15	37.050	37.050	37.050	37.050	37.050	0
2023-09-14	37.050	37.050	37.050	37.050	37.050	0
2023-09-13	39.500	40.050	37.050	37.050	37.050	3,000
2023-09-12	37.950	38.350	37.950	38.350	38.350	2,000
2023-09-11	37.800	37.800	36.850	36.850	36.850	4,000
2023-09-08	37.500	39.500	37.500	37.750	37.750	9,000
2023-09-07	39.600	39.600	39.600	39.600	39.600	0
2023-09-06	38.250	39.600	38.200	39.600	39.600	4,000
2023-09-05	36.600	40.150	36.150	40.150	40.150	19,000
2023-09-04	39.400	39.400	39.400	39.400	39.400	1,000
2023-09-01	39.300	40.450	38.300	38.300	38.300	3,000
2023-08-31	38.250	38.250	38.250	38.250	38.250	1,000
2023-08-30	39.850	39.900	39.850	39.900	39.900	3,000
2023-08-29	37.500	37.500	37.500	37.500	37.500	0
2023-08-28	38.600	39.300	37.500	37.500	37.500	2,000
2023-08-25	38.000	42.600	37.500	42.600	42.600	2,000
2023-08-24	38.650	40.500	37.550	37.650	37.650	12,000
2023-08-23	43.000	43.000	43.000	43.000	43.000	0
2023-08-22	43.000	43.000	43.000	43.000	43.000	0
2023-08-21	42.600	44.700	39.600	43.000	43.000	9,000
2023-08-18	41.000	43.500	41.000	43.200	43.200	6,000
2023-08-17	37.300	39.800	37.300	39.800	39.800	22,000
2023-08-16	36.050	38.600	36.050	36.200	36.200	7,000
2023-08-15	37.400	39.100	37.400	37.450	37.450	9,000
2023-08-14	37.600	38.700	37.600	38.700	38.700	2,000
2023-08-11	37.000	37.000	36.500	36.500	36.500	4,000
2023-08-10	37.050	37.800	36.000	37.000	37.000	13,000
2023-08-09	39.700	39.700	37.000	37.000	37.000	9,000

← NewerPage 13 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.