Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.500	13.500	13.500	13.500	13.500	8,000
2026-07-22	13.600	13.600	13.450	13.450	13.450	10,000
2026-07-21	13.650	13.750	13.650	13.750	13.750	9,000
2026-07-20	14.500	14.500	14.500	14.500	14.500	0
2026-07-17	14.500	14.500	14.500	14.500	14.500	10,000
2026-07-16	14.050	14.050	14.050	14.050	14.050	1,010
2026-07-15	14.800	14.800	14.800	14.800	14.800	0
2026-07-14	14.800	14.800	14.800	14.800	14.800	0
2026-07-13	14.800	14.800	14.800	14.800	14.800	3,000
2026-07-10	14.800	14.800	14.800	14.800	14.800	0
2026-07-09	14.300	14.800	14.300	14.800	14.800	2,000
2026-07-08	14.850	14.850	14.850	14.850	14.850	0
2026-07-07	14.850	14.850	14.850	14.850	14.850	0
2026-07-06	14.100	14.850	14.000	14.850	14.850	31,000
2026-07-03	14.950	14.950	14.950	14.950	14.950	0
2026-07-02	14.950	14.950	14.950	14.950	14.950	0
2026-07-01	14.600	14.950	14.600	14.950	14.950	6,000
2026-06-30	14.900	14.900	14.900	14.900	14.900	0
2026-06-29	14.850	14.900	14.850	14.900	14.900	9,000
2026-06-26	15.550	15.550	15.550	15.550	15.550	0
2026-06-25	15.550	15.550	15.550	15.550	15.550	6,000
2026-06-24	16.650	16.650	16.650	16.650	16.650	1,072
2026-06-23	16.600	16.600	16.600	16.600	16.600	0
2026-06-22	16.600	16.600	16.600	16.600	16.600	1,000
2026-06-18	14.850	15.450	14.850	15.250	15.250	29,000
2026-06-17	15.000	15.300	15.000	15.300	15.300	3,000
2026-06-16	14.800	15.000	14.800	15.000	15.000	3,000
2026-06-15	14.400	15.050	14.400	15.050	15.050	6,000
2026-06-12	15.900	15.900	15.900	15.900	15.900	0
2026-06-11	15.900	15.900	15.900	15.900	15.900	0
2026-06-10	15.900	15.900	15.900	15.900	15.900	0
2026-06-09	15.900	15.900	15.900	15.900	15.900	0
2026-06-08	15.900	15.900	15.900	15.900	15.900	0
2026-06-05	15.900	15.900	15.900	15.900	15.900	0
2026-06-04	15.900	15.900	15.900	15.900	15.900	1,001
2026-06-03	16.050	16.050	15.850	15.900	15.900	3,001
2026-06-02	15.900	16.400	15.700	16.400	16.400	12,000
2026-06-01	16.450	16.450	16.450	16.450	16.450	0
2026-05-29	16.450	16.450	16.450	16.450	16.450	1,000
2026-05-28	16.000	16.000	16.000	16.000	16.000	0
2026-05-27	16.250	16.300	16.000	16.000	16.000	65,001
2026-05-26	17.950	17.950	17.400	17.400	17.400	3,000
2026-05-25	16.050	17.550	16.050	16.600	16.600	15,000
2026-05-22	16.550	16.550	16.100	16.100	16.100	9,002
2026-05-21	16.500	16.500	16.500	16.500	16.500	0
2026-05-20	16.500	16.500	16.500	16.500	16.500	5,000
2026-05-19	16.700	16.700	16.700	16.700	16.700	0
2026-05-18	16.700	16.700	16.700	16.700	16.700	0
2026-05-15	16.700	16.700	16.700	16.700	16.700	0
2026-05-14	16.700	16.700	16.700	16.700	16.700	1,000
2026-05-13	17.150	17.150	16.950	16.950	16.950	24,289
2026-05-12	18.800	18.800	18.800	18.800	18.800	1,000
2026-05-11	17.300	17.950	17.300	17.950	17.950	2,000
2026-05-08	16.650	16.650	16.500	16.600	16.600	22,000
2026-05-07	16.650	16.650	16.650	16.650	16.650	10,001
2026-05-06	16.200	16.450	16.200	16.450	16.450	2,173
2026-05-05	16.200	16.200	16.200	16.200	16.200	0
2026-05-04	16.200	16.200	16.200	16.200	16.200	3,100
2026-04-30	16.600	16.700	16.600	16.600	16.600	10,173
2026-04-29	16.000	16.000	16.000	16.000	16.000	0

← NewerPage 2 of 21 · 1,216 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.