Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	42.100	42.100	37.550	38.500	38.500	7,000
2023-08-07	39.350	40.900	39.050	40.900	40.900	21,000
2023-08-04	43.350	43.350	38.350	38.350	38.350	1,000
2023-08-02	42.250	42.250	38.800	38.800	38.800	1,000
2023-08-01	45.900	46.800	42.250	42.250	42.250	32,000
2023-07-31	47.800	47.800	46.850	46.900	46.900	4,000
2023-07-28	46.700	47.350	44.550	47.350	47.350	17,000
2023-07-27	47.500	48.900	45.000	45.000	45.000	25,000
2023-07-26	42.000	45.000	42.000	45.000	45.000	34,000
2023-07-25	39.650	40.950	39.650	40.950	40.950	4,000
2023-07-24	40.000	40.000	40.000	40.000	40.000	1,000
2023-07-21	39.350	39.350	39.350	39.350	39.350	0
2023-07-20	39.200	40.800	38.700	39.350	39.350	30,000
2023-07-19	42.350	42.350	38.900	39.350	39.350	35,000
2023-07-18	43.350	45.600	41.850	43.050	43.050	39,000
2023-07-17	45.150	50.100	45.150	46.500	46.500	25,000
2023-07-14	52.500	53.700	49.100	49.100	49.100	15,000
2023-07-13	56.600	57.400	51.800	52.800	52.800	13,000
2023-07-12	55.000	55.000	55.000	55.000	55.000	1,000
2023-07-11	56.000	56.000	50.500	54.200	54.200	11,000
2023-07-10	53.000	54.600	49.800	54.600	54.600	14,000
2023-07-07	53.000	53.000	53.000	53.000	53.000	10,000
2023-07-06	50.800	52.200	49.450	50.700	50.700	55,000
2023-07-05	62.800	62.800	54.900	62.000	62.000	49,000
2023-07-04	58.500	61.000	57.600	61.000	61.000	33,000
2023-07-03	64.200	69.400	63.800	63.900	63.900	27,000
2023-06-30	70.800	70.800	70.800	70.800	70.800	1,000
2023-06-29	70.900	70.900	69.000	70.800	70.800	11,000
2023-06-28	70.700	70.800	68.800	68.800	68.800	10,000
2023-06-27	67.500	69.000	67.500	69.000	69.000	10,000
2023-06-26	64.300	67.500	64.300	67.500	67.500	3,000
2023-06-21	63.400	63.400	63.400	63.400	63.400	0
2023-06-20	62.100	64.200	56.700	63.400	63.400	13,000
2023-06-19	62.100	62.100	62.000	62.000	62.000	4,000
2023-06-16	62.900	62.900	62.000	62.600	62.600	10,000
2023-06-15	66.400	66.400	61.500	62.900	62.900	10,000
2023-06-14	67.500	67.600	63.300	65.500	65.500	17,000
2023-06-13	67.400	67.600	65.200	67.600	67.600	19,000
2023-06-12	70.900	75.200	65.200	65.200	65.200	25,000
2023-06-09	72.400	75.200	70.900	71.000	71.000	17,000
2023-06-08	80.800	80.800	71.500	71.800	71.800	39,000
2023-06-07	74.700	77.000	73.000	77.000	77.000	17,000
2023-06-06	74.100	77.000	72.000	74.700	74.700	48,000
2023-06-05	66.000	74.000	66.000	72.800	72.800	57,000
2023-06-02	62.000	68.000	62.000	67.800	67.800	60,000
2023-06-01	60.500	62.200	59.000	61.200	61.200	73,000
2023-05-31	51.400	59.600	51.400	57.500	57.500	144,000
2023-05-30	54.500	55.000	54.200	54.200	54.200	169,000
2023-05-29	60.200	61.100	60.200	60.200	60.200	98,000
2023-05-26	71.000	73.000	66.600	66.800	66.800	72,000
2023-05-25	74.100	74.500	73.200	74.000	74.000	28,000
2023-05-24	78.500	78.600	77.700	78.600	78.600	11,000
2023-05-23	77.000	79.000	77.000	78.800	78.800	8,000
2023-05-22	77.100	79.000	74.100	78.500	78.500	28,000
2023-05-19	75.000	77.100	75.000	77.100	77.100	11,000
2023-05-18	72.000	79.000	69.100	77.000	77.000	52,000
2023-05-17	80.000	80.000	76.400	76.400	76.400	207,000
2023-05-16	83.000	89.900	83.000	84.800	84.800	96,000
2023-05-15	91.700	91.700	88.000	88.000	88.000	23,000
2023-05-12	91.100	92.100	88.000	91.700	91.700	38,000

← NewerPage 14 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.