Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.350	39.350	39.350	39.350	39.350	0
2022-11-03	39.900	41.300	39.350	39.350	39.350	4,000
2022-11-02	39.700	39.800	37.500	37.500	37.500	3,000
2022-11-01	39.250	40.250	37.650	38.550	38.550	9,000
2022-10-31	38.900	38.900	38.900	38.900	38.900	1,000
2022-10-28	36.200	36.200	36.200	36.200	36.200	0
2022-10-27	36.200	36.200	36.200	36.200	36.200	0
2022-10-26	37.950	38.750	36.200	36.200	36.200	2,000
2022-10-25	37.000	37.000	37.000	37.000	37.000	0
2022-10-24	37.500	37.650	37.000	37.000	37.000	8,000
2022-10-21	39.550	41.000	38.800	38.800	38.800	9,000
2022-10-20	43.850	43.850	43.850	43.850	43.850	0
2022-10-19	43.850	43.850	43.850	43.850	43.850	1,000
2022-10-18	43.150	43.150	43.150	43.150	43.150	0
2022-10-17	40.000	43.150	38.950	43.150	43.150	12,000
2022-10-14	40.400	41.400	40.400	41.400	41.400	3,000
2022-10-13	39.100	39.600	39.100	39.600	39.600	5,000
2022-10-12	42.000	42.000	41.850	41.850	41.850	2,000
2022-10-11	42.000	42.000	42.000	42.000	42.000	1,000
2022-10-07	40.300	41.800	40.300	41.800	41.800	2,000
2022-10-06	39.800	40.000	39.800	40.000	40.000	2,000
2022-10-05	40.000	41.500	38.500	38.500	38.500	8,000
2022-10-04	40.000	40.050	40.000	40.050	40.050	2,000
2022-10-03	42.600	42.600	40.000	40.000	40.000	11,000
2022-09-30	40.000	40.000	40.000	40.000	40.000	1,000
2022-09-29	40.850	41.650	40.850	41.650	41.650	3,000
2022-09-28	42.900	42.900	39.800	40.850	40.850	3,000
2022-09-27	37.800	39.750	37.800	39.750	39.750	3,000
2022-09-26	38.050	39.050	38.050	39.050	39.050	2,000
2022-09-23	37.950	39.100	37.950	39.100	39.100	5,000
2022-09-22	39.350	39.350	39.350	39.350	39.350	1,000
2022-09-21	38.550	39.550	38.550	38.650	38.650	11,000
2022-09-20	38.800	39.600	38.800	39.600	39.600	2,000
2022-09-19	38.050	39.750	38.050	39.750	39.750	2,000
2022-09-16	39.200	40.050	39.200	40.000	40.000	3,000
2022-09-15	38.050	41.200	38.000	41.200	41.200	13,000
2022-09-14	39.600	39.600	37.300	37.300	37.300	2,000
2022-09-13	39.950	39.950	39.000	39.000	39.000	6,000
2022-09-12	39.350	40.100	38.300	38.750	38.750	5,000
2022-09-08	38.550	40.800	38.300	38.300	38.300	18,000
2022-09-07	38.550	39.950	38.550	39.950	39.950	4,000
2022-09-06	39.600	39.950	38.600	39.100	39.100	6,000
2022-09-05	39.800	39.900	37.900	38.200	38.200	6,000
2022-09-02	40.900	40.900	40.900	40.900	40.900	0
2022-09-01	40.900	40.900	40.900	40.900	40.900	0
2022-08-31	40.000	40.900	40.000	40.900	40.900	2,000
2022-08-30	39.750	40.050	39.750	40.050	40.050	3,000
2022-08-29	38.900	40.200	38.900	39.750	39.750	4,000
2022-08-26	39.950	39.950	39.300	39.300	39.300	3,000
2022-08-25	39.350	39.350	39.350	39.350	39.350	1,000
2022-08-24	38.150	39.950	36.850	38.200	38.200	12,000
2022-08-23	37.850	39.700	37.850	38.100	38.100	3,000
2022-08-22	39.550	40.000	39.550	39.950	39.950	4,000
2022-08-19	41.000	41.750	39.000	41.750	41.750	10,000
2022-08-18	41.050	42.300	41.000	42.300	42.300	7,000
2022-08-17	44.100	44.100	40.600	42.250	42.250	6,000
2022-08-16	42.750	42.750	42.750	42.750	42.750	0
2022-08-15	41.900	42.750	41.900	42.750	42.750	3,000
2022-08-12	42.600	42.600	41.450	42.050	42.050	7,000
2022-08-11	43.300	43.300	43.300	43.300	43.300	0

← NewerPage 17 of 21 · 1,222 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.