Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.400	20.700	20.400	20.700	20.700	11,000
2026-01-19	21.600	21.600	21.000	21.000	21.000	24,173
2026-01-16	21.100	22.050	21.100	21.700	21.700	13,174
2026-01-15	22.050	22.050	22.050	22.050	22.050	3,000
2026-01-14	22.100	22.100	22.000	22.050	22.050	7,000
2026-01-13	22.700	22.750	22.500	22.500	22.500	36,000
2026-01-12	26.450	26.450	24.850	25.000	25.000	10,173
2026-01-09	22.300	22.300	22.300	22.300	22.300	0
2026-01-08	22.300	22.300	22.300	22.300	22.300	0
2026-01-07	22.300	22.300	22.300	22.300	22.300	6,000
2026-01-06	22.300	22.300	22.300	22.300	22.300	2,000
2026-01-05	24.700	24.700	22.300	22.300	22.300	4,299
2026-01-02	24.700	24.700	24.700	24.700	24.700	2,300
2025-12-31	23.750	23.750	23.750	23.750	23.750	0
2025-12-30	23.750	23.750	23.750	23.750	23.750	2,500
2025-12-29	24.200	26.500	24.200	26.000	26.000	5,000
2025-12-26	24.300	24.300	24.300	24.300	24.300	0
2025-12-24	22.750	24.300	22.750	24.300	24.300	2,000
2025-12-23	23.350	23.350	23.350	23.350	23.350	1,000
2025-12-22	22.000	23.500	22.000	23.500	23.500	4,000
2025-12-19	22.700	22.700	22.600	22.600	22.600	4,000
2025-12-18	23.200	23.300	23.050	23.050	23.050	5,001
2025-12-17	23.900	24.950	23.900	24.500	24.500	8,000
2025-12-16	22.400	22.700	22.400	22.700	22.700	2,000
2025-12-15	23.450	23.600	23.450	23.600	23.600	4,000
2025-12-12	21.750	21.750	21.750	21.750	21.750	0
2025-12-11	21.750	21.750	21.750	21.750	21.750	0
2025-12-10	21.750	21.750	21.750	21.750	21.750	0
2025-12-09	21.650	21.750	21.600	21.750	21.750	5,129
2025-12-08	22.950	22.950	22.950	22.950	22.950	1,000
2025-12-05	22.550	22.950	22.550	22.950	22.950	2,000
2025-12-04	22.150	22.400	22.150	22.400	22.400	9,045
2025-12-03	24.350	24.350	24.350	24.350	24.350	0
2025-12-02	24.350	24.350	24.350	24.350	24.350	0
2025-12-01	24.350	24.350	24.350	24.350	24.350	0
2025-11-28	24.350	24.350	24.350	24.350	24.350	0
2025-11-27	24.350	24.350	24.350	24.350	24.350	0
2025-11-26	24.350	24.350	24.350	24.350	24.350	0
2025-11-25	24.350	24.350	24.350	24.350	24.350	1,000
2025-11-24	24.500	24.500	24.150	24.150	24.150	2,200
2025-11-21	24.650	24.650	24.500	24.500	24.500	2,000
2025-11-20	24.950	24.950	24.950	24.950	24.950	1,000
2025-11-19	24.900	24.900	24.900	24.900	24.900	0
2025-11-18	24.900	24.900	24.900	24.900	24.900	6,000
2025-11-17	24.700	24.700	24.700	24.700	24.700	0
2025-11-14	24.700	24.700	24.700	24.700	24.700	0
2025-11-13	24.700	24.700	24.700	24.700	24.700	0
2025-11-12	24.700	24.700	24.700	24.700	24.700	0
2025-11-11	23.950	24.700	23.950	24.700	24.700	4,000
2025-11-10	23.950	23.950	23.950	23.950	23.950	0
2025-11-07	23.950	23.950	23.950	23.950	23.950	0
2025-11-06	23.900	23.950	23.900	23.950	23.950	7,200
2025-11-05	24.650	26.300	24.650	26.300	26.300	3,527
2025-11-04	25.000	27.350	24.950	27.350	27.350	13,100
2025-11-03	23.100	27.700	23.100	27.700	27.700	2,004
2025-10-31	23.350	23.350	23.350	23.350	23.350	0
2025-10-30	23.300	23.350	23.300	23.350	23.350	10,001
2025-10-29	21.250	21.250	21.250	21.250	21.250	8,133
2025-10-28	22.250	22.600	22.250	22.600	22.600	6,046
2025-10-27	23.200	23.200	23.200	23.200	23.200	1,200

← NewerPage 4 of 21 · 1,220 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.