Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	85.000	93.000	85.000	91.700	91.700	74,000
2023-05-10	83.500	89.800	83.500	89.800	89.800	64,000
2023-05-09	91.000	98.000	91.000	91.400	91.400	66,000
2023-05-08	99.500	101.00	99.500	101.00	101.00	56,000
2023-05-05	97.500	99.000	95.500	98.000	98.000	50,000
2023-05-04	95.000	96.500	93.500	96.500	96.500	38,000
2023-05-03	91.800	93.500	91.000	93.400	93.400	56,000
2023-05-02	89.000	92.000	89.000	91.900	91.900	71,000
2023-04-28	87.800	88.000	86.400	88.000	88.000	55,000
2023-04-27	87.900	87.900	82.900	86.000	86.000	43,000
2023-04-26	86.400	87.600	86.400	87.600	87.600	52,000
2023-04-25	85.300	91.200	84.800	86.500	86.500	260,000
2023-04-24	85.300	85.300	85.000	85.300	85.300	299,000
2023-04-21	77.600	77.600	77.600	77.600	77.600	266,000
2023-04-20	66.300	72.500	66.200	70.600	70.600	194,000
2023-04-19	65.000	67.100	64.500	67.100	67.100	369,000
2023-04-18	59.600	64.900	59.600	64.900	64.900	283,000
2023-04-17	57.700	60.700	57.700	59.000	59.000	148,000
2023-04-14	58.700	58.700	56.100	57.400	57.400	63,000
2023-04-13	56.000	57.100	55.800	57.000	57.000	79,000
2023-04-12	53.300	55.900	52.700	55.600	55.600	61,000
2023-04-11	51.400	52.500	50.000	52.500	52.500	41,000
2023-04-10	49.750	51.000	49.750	51.000	51.000	28,000
2023-04-07	49.600	49.900	48.750	49.750	49.750	24,000
2023-04-06	48.500	50.200	48.500	49.350	49.350	57,000
2023-03-31	50.000	53.000	47.000	48.750	48.750	112,000
2023-03-30	59.300	59.300	52.100	52.100	52.100	125,000
2023-03-29	59.800	59.800	57.400	57.800	57.800	94,000
2023-03-28	60.700	60.700	56.300	58.000	58.000	94,000
2023-03-27	53.800	56.500	53.400	56.300	56.300	161,000
2023-03-24	51.600	51.600	51.000	51.600	51.600	339,000
2023-03-23	45.900	46.950	45.900	46.950	46.950	213,000
2023-03-22	39.000	42.700	39.000	42.700	42.700	83,000
2023-03-21	38.200	38.900	38.200	38.850	38.850	37,000
2023-03-20	37.800	38.250	37.800	38.050	38.050	27,000
2023-03-17	36.650	37.450	36.650	37.050	37.050	25,000
2023-03-16	36.750	36.750	36.400	36.400	36.400	7,000
2023-03-15	36.500	36.500	36.400	36.400	36.400	4,000
2023-03-14	36.250	37.000	36.250	36.850	36.850	8,000
2023-03-13	37.400	37.400	37.400	37.400	37.400	1,000
2023-03-10	39.000	39.000	37.150	37.150	37.150	7,000
2023-03-09	38.000	38.000	38.000	38.000	38.000	1,000
2023-03-08	38.900	38.900	37.650	38.000	38.000	7,000
2023-03-07	39.700	39.750	36.900	39.100	39.100	9,000
2023-03-06	38.000	38.750	38.000	38.750	38.750	2,000
2023-03-03	38.500	38.500	38.500	38.500	38.500	0
2023-03-02	38.150	38.500	38.000	38.500	38.500	4,000
2023-03-01	38.200	38.900	38.200	38.900	38.900	2,000
2023-02-24	38.950	39.000	38.150	38.750	38.750	10,000
2023-02-23	38.400	39.800	38.200	39.350	39.350	7,000
2023-02-22	38.150	39.950	38.150	39.100	39.100	6,000
2023-02-21	39.100	39.100	38.100	39.000	39.000	13,000
2023-02-20	38.350	39.100	38.300	39.100	39.100	3,000
2023-02-17	38.800	39.450	38.250	39.050	39.050	17,000
2023-02-16	39.400	39.400	39.400	39.400	39.400	1,000
2023-02-15	39.350	39.850	39.250	39.250	39.250	3,000
2023-02-14	40.650	40.650	39.400	40.100	40.100	21,000
2023-02-13	40.000	41.000	39.800	40.650	40.650	9,000
2023-02-10	40.250	41.050	40.000	40.000	40.000	16,000
2023-02-09	41.000	42.450	40.000	41.600	41.600	23,000

← NewerPage 15 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.