Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.500	40.100	39.500	40.100	40.100	10,000
2023-02-07	38.850	40.000	38.500	39.500	39.500	18,000
2023-02-06	38.500	38.500	38.450	38.450	38.450	2,000
2023-02-03	39.100	39.100	37.500	38.900	38.900	8,000
2023-02-02	39.150	39.600	38.500	38.500	38.500	9,000
2023-02-01	38.800	38.800	38.800	38.800	38.800	0
2023-01-31	39.650	40.150	38.800	38.800	38.800	4,000
2023-01-30	39.000	39.950	39.000	39.950	39.950	3,000
2023-01-17	39.000	39.000	39.000	39.000	39.000	1,000
2023-01-16	38.550	38.550	38.500	38.500	38.500	2,000
2023-01-13	40.050	40.050	36.700	36.700	36.700	1,000
2023-01-12	37.600	39.200	37.600	39.200	39.200	3,000
2023-01-11	39.750	39.750	39.750	39.750	39.750	0
2023-01-10	39.750	39.750	39.750	39.750	39.750	1,000
2023-01-09	38.800	38.800	38.800	38.800	38.800	1,000
2023-01-06	36.300	36.300	36.300	36.300	36.300	0
2023-01-05	40.500	40.500	36.300	36.300	36.300	1,000
2023-01-04	37.600	37.600	37.600	37.600	37.600	0
2023-01-03	37.600	37.600	37.600	37.600	37.600	0
2022-12-30	37.600	37.600	37.600	37.600	37.600	0
2022-12-29	37.600	37.600	37.600	37.600	37.600	0
2022-12-28	37.600	37.600	37.600	37.600	37.600	0
2022-12-27	37.600	37.600	37.600	37.600	37.600	0
2022-12-26	39.950	39.950	37.600	37.600	37.600	1,000
2022-12-23	37.250	37.250	37.250	37.250	37.250	0
2022-12-22	37.250	37.250	37.250	37.250	37.250	0
2022-12-21	40.600	40.600	37.250	37.250	37.250	1,000
2022-12-20	39.300	39.800	38.250	39.600	39.600	8,000
2022-12-19	41.350	41.350	39.800	39.800	39.800	2,000
2022-12-16	41.500	41.500	38.700	38.700	38.700	1,000
2022-12-15	40.500	40.500	40.500	40.500	40.500	0
2022-12-14	39.500	40.500	39.500	40.500	40.500	2,000
2022-12-13	39.500	40.950	38.950	40.050	40.050	7,000
2022-12-12	39.450	39.450	38.800	38.800	38.800	6,000
2022-12-09	39.450	39.450	37.800	38.900	38.900	3,000
2022-12-08	39.550	39.550	39.550	39.550	39.550	0
2022-12-07	39.550	39.550	39.550	39.550	39.550	0
2022-12-06	39.700	39.700	38.750	39.550	39.550	8,000
2022-12-05	39.400	39.400	39.400	39.400	39.400	0
2022-12-02	38.550	40.400	37.200	39.400	39.400	15,000
2022-12-01	39.950	39.950	39.600	39.600	39.600	5,000
2022-11-30	40.300	40.300	40.300	40.300	40.300	0
2022-11-29	40.300	40.300	40.300	40.300	40.300	0
2022-11-28	41.900	41.900	39.000	40.300	40.300	20,000
2022-11-25	41.500	41.500	40.000	40.900	40.900	3,000
2022-11-24	40.800	40.800	40.800	40.800	40.800	0
2022-11-23	40.800	40.800	40.800	40.800	40.800	1,000
2022-11-22	40.300	40.300	40.300	40.300	40.300	1,000
2022-11-21	39.950	39.950	39.350	39.350	39.350	4,000
2022-11-18	40.600	40.600	39.500	39.500	39.500	1,000
2022-11-17	39.700	41.500	39.600	39.600	39.600	5,000
2022-11-16	40.850	40.850	40.850	40.850	40.850	1,000
2022-11-15	39.700	39.700	39.700	39.700	39.700	0
2022-11-14	39.700	39.700	39.700	39.700	39.700	0
2022-11-11	39.700	39.700	39.700	39.700	39.700	0
2022-11-10	38.500	39.700	38.500	39.700	39.700	3,000
2022-11-09	39.200	40.300	38.500	38.500	38.500	7,000
2022-11-08	40.950	42.500	39.900	40.900	40.900	4,000
2022-11-07	42.000	42.000	37.200	37.200	37.200	1,000
2022-11-04	39.350	39.350	39.350	39.350	39.350	0

← NewerPage 16 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.