Gravitytai Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 2,000 |
| 2025-10-22 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2025-10-21 | 23.050 | 24.300 | 22.750 | 24.300 | 24.300 | 6,000 |
| 2025-10-20 | 25.750 | 25.750 | 24.300 | 24.300 | 24.300 | 2,000 |
| 2025-10-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2025-10-16 | 22.900 | 23.200 | 22.900 | 23.200 | 23.200 | 5,000 |
| 2025-10-15 | 24.600 | 24.600 | 23.150 | 24.000 | 24.000 | 9,000 |
| 2025-10-14 | 22.900 | 23.650 | 22.900 | 23.650 | 23.650 | 15,000 |
| 2025-10-13 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 2,000 |
| 2025-10-09 | 25.500 | 25.800 | 25.500 | 25.800 | 25.800 | 3,001 |
| 2025-10-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-10-07 | 25.350 | 25.500 | 25.350 | 25.500 | 25.500 | 21,000 |
| 2025-10-03 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,000 |
| 2025-10-02 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-10-01 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-09-30 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-09-29 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-09-26 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-09-25 | 26.000 | 26.000 | 25.950 | 25.950 | 25.950 | 6,000 |
| 2025-09-24 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 4,000 |
| 2025-09-23 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2025-09-22 | 22.950 | 23.850 | 22.950 | 23.850 | 23.850 | 4,000 |
| 2025-09-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-09-18 | 23.550 | 25.000 | 23.550 | 25.000 | 25.000 | 9,000 |
| 2025-09-17 | 23.800 | 25.200 | 23.800 | 25.200 | 25.200 | 7,000 |
| 2025-09-16 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 2,000 |
| 2025-09-15 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 1,000 |
| 2025-09-12 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 1,000 |
| 2025-09-11 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 2,050 |
| 2025-09-10 | 27.500 | 27.500 | 27.250 | 27.350 | 27.350 | 16,010 |
| 2025-09-09 | 30.350 | 30.350 | 30.250 | 30.250 | 30.250 | 4,000 |
| 2025-09-08 | 26.000 | 27.900 | 26.000 | 27.900 | 27.900 | 2,000 |
| 2025-09-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,377 |
| 2025-09-04 | 27.250 | 27.250 | 26.400 | 26.400 | 26.400 | 2,000 |
| 2025-09-03 | 27.050 | 27.600 | 27.050 | 27.600 | 27.600 | 2,000 |
| 2025-09-02 | 27.550 | 28.000 | 27.550 | 27.550 | 27.550 | 9,000 |
| 2025-09-01 | 28.650 | 28.650 | 28.200 | 28.300 | 28.300 | 6,000 |
| 2025-08-29 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 1,000 |
| 2025-08-28 | 30.150 | 30.150 | 29.300 | 30.000 | 30.000 | 8,000 |
| 2025-08-27 | 30.000 | 30.000 | 29.700 | 29.700 | 29.700 | 6,000 |
| 2025-08-26 | 30.000 | 30.000 | 29.850 | 29.850 | 29.850 | 5,000 |
| 2025-08-25 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 4,000 |
| 2025-08-22 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 2,059 |
| 2025-08-21 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 1,000 |
| 2025-08-20 | 32.400 | 32.400 | 31.000 | 31.000 | 31.000 | 6,150 |
| 2025-08-19 | 32.550 | 32.550 | 31.550 | 32.500 | 32.500 | 15,020 |
| 2025-08-18 | 32.500 | 32.500 | 31.050 | 31.050 | 31.050 | 6,000 |
| 2025-08-15 | 31.800 | 32.500 | 31.600 | 32.500 | 32.500 | 6,004 |
| 2025-08-14 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 0 |
| 2025-08-13 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 5,000 |
| 2025-08-12 | 31.000 | 32.100 | 31.000 | 32.100 | 32.100 | 15,000 |
| 2025-08-11 | 31.150 | 32.900 | 30.100 | 32.900 | 32.900 | 10,000 |
| 2025-08-08 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 0 |
| 2025-08-07 | 33.950 | 35.000 | 31.850 | 31.850 | 31.850 | 20,000 |
| 2025-08-06 | 35.900 | 35.900 | 33.050 | 33.200 | 33.200 | 11,000 |
| 2025-08-05 | 36.000 | 36.000 | 34.150 | 35.900 | 35.900 | 34,000 |
| 2025-08-04 | 32.600 | 33.150 | 32.600 | 33.150 | 33.150 | 940,000 |
| 2025-08-01 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 19,175 |
| 2025-07-31 | 27.500 | 27.500 | 26.900 | 27.450 | 27.450 | 92,001 |
| 2025-07-30 | 30.000 | 30.000 | 29.100 | 29.200 | 29.200 | 29,000 |
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.