Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	43.300	43.300	43.300	43.300	43.300	1,000
2022-08-09	43.150	43.150	43.150	43.150	43.150	0
2022-08-08	43.150	43.150	43.150	43.150	43.150	0
2022-08-05	43.150	43.150	43.150	43.150	43.150	0
2022-08-04	44.800	44.800	40.350	43.150	43.150	11,000
2022-08-03	44.800	44.800	44.800	44.800	44.800	0
2022-08-02	42.650	46.250	42.450	44.800	44.800	13,000
2022-08-01	47.150	47.150	41.700	41.700	41.700	1,000
2022-07-29	44.500	44.500	42.200	43.700	43.700	3,000
2022-07-28	42.500	42.850	41.500	42.850	42.850	3,000
2022-07-27	42.000	43.750	41.600	43.750	43.750	5,000
2022-07-26	44.000	45.800	41.750	43.050	43.050	9,000
2022-07-25	44.000	44.950	41.900	44.500	44.500	16,000
2022-07-22	46.950	46.950	45.900	45.900	45.900	2,000
2022-07-21	45.800	47.300	45.000	45.000	45.000	4,000
2022-07-20	45.250	45.250	43.850	43.850	43.850	2,000
2022-07-19	45.050	45.050	42.750	43.650	43.650	5,000
2022-07-18	45.300	46.450	41.650	41.650	41.650	10,000
2022-07-15	44.300	44.900	42.050	43.050	43.050	7,000
2022-07-14	43.200	43.650	42.050	42.050	42.050	5,000
2022-07-13	45.650	46.150	41.050	41.050	41.050	2,000
2022-07-12	41.350	43.500	40.600	40.600	40.600	4,000
2022-07-11	44.350	44.350	44.350	44.350	44.350	1,000
2022-07-08	40.500	42.400	40.350	42.400	42.400	6,000
2022-07-07	43.650	43.650	43.650	43.650	43.650	0
2022-07-06	43.650	43.650	43.650	43.650	43.650	0
2022-07-05	46.400	46.400	41.550	43.650	43.650	11,000
2022-07-04	39.800	45.450	39.800	45.450	45.450	9,000
2022-07-01	46.800	47.650	43.250	47.650	47.650	17,000
2022-06-30	47.950	47.950	42.500	42.500	42.500	1,000
2022-06-29	47.250	47.250	47.250	47.250	47.250	0
2022-06-28	46.800	47.800	45.900	47.250	47.250	8,000
2022-06-27	46.200	46.900	46.200	46.900	46.900	2,000
2022-06-24	48.150	49.400	45.300	47.250	47.250	13,000
2022-06-23	48.150	48.150	43.500	43.500	43.500	1,000
2022-06-22	47.350	47.350	44.000	44.000	44.000	2,000
2022-06-21	43.850	43.850	43.850	43.850	43.850	0
2022-06-20	45.800	47.350	43.850	43.850	43.850	2,000
2022-06-17	42.600	46.450	42.600	46.450	46.450	12,000
2022-06-16	48.350	48.350	43.000	46.000	46.000	9,000
2022-06-15	46.450	46.450	46.450	46.450	46.450	0
2022-06-14	43.400	46.750	43.400	46.450	46.450	6,000
2022-06-13	46.000	49.750	42.900	42.900	42.900	7,000
2022-06-10	45.000	47.300	44.800	46.950	46.950	9,000
2022-06-09	40.250	44.200	40.250	44.200	44.200	13,000
2022-06-08	42.500	42.500	40.550	42.500	42.500	12,000
2022-06-07	38.450	40.500	38.450	40.000	40.000	9,000
2022-06-06	37.500	37.500	37.500	37.500	37.500	13,000
2022-06-02	36.500	37.500	36.500	37.500	37.500	11,000
2022-06-01	36.500	36.500	36.500	36.500	36.500	1,000
2022-05-31	36.500	36.500	36.500	36.500	36.500	3,000
2022-05-30	37.500	37.500	35.000	37.200	37.200	5,000
2022-05-27	36.150	36.750	35.500	36.750	36.750	20,000
2022-05-26	34.000	35.700	34.000	35.700	35.700	5,000
2022-05-25	33.500	34.000	33.500	34.000	34.000	6,000
2022-05-24	31.500	33.050	31.500	33.050	33.050	6,000
2022-05-23	31.400	33.000	31.400	33.000	33.000	12,000
2022-05-20	30.400	32.400	30.400	31.400	31.400	6,000
2022-05-19	32.050	32.050	30.400	30.400	30.400	5,000
2022-05-18	32.500	33.600	32.500	33.600	33.600	5,000

← NewerPage 18 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.