Gravitytai Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-10-30 | 23.400 | 23.500 | 23.100 | 23.100 | 23.100 | 4,000 |
| 2024-10-29 | 22.900 | 25.350 | 22.900 | 25.350 | 25.350 | 4,000 |
| 2024-10-28 | 23.250 | 26.400 | 23.050 | 26.400 | 26.400 | 2,000 |
| 2024-10-25 | 22.600 | 24.000 | 22.600 | 24.000 | 24.000 | 7,000 |
| 2024-10-24 | 22.900 | 23.450 | 22.600 | 23.450 | 23.450 | 8,000 |
| 2024-10-23 | 22.100 | 25.950 | 22.100 | 25.950 | 25.950 | 3,000 |
| 2024-10-22 | 23.200 | 23.600 | 23.100 | 23.600 | 23.600 | 8,000 |
| 2024-10-21 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-10-18 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-10-17 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-10-16 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-10-15 | 25.350 | 25.350 | 25.050 | 25.050 | 25.050 | 5,000 |
| 2024-10-14 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 3,000 |
| 2024-10-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 2,000 |
| 2024-10-09 | 26.800 | 27.700 | 26.800 | 27.700 | 27.700 | 10,000 |
| 2024-10-08 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-10-07 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-10-04 | 25.200 | 30.250 | 25.200 | 30.250 | 30.250 | 2,000 |
| 2024-10-01 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 0 |
| 2024-09-30 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 1,000 |
| 2024-09-27 | 26.050 | 26.350 | 26.050 | 26.350 | 26.350 | 1,000 |
| 2024-09-26 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 0 |
| 2024-09-25 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 0 |
| 2024-09-24 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 2,000 |
| 2024-09-23 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 1,000 |
| 2024-09-20 | 25.500 | 28.600 | 25.500 | 28.600 | 28.600 | 16,000 |
| 2024-09-19 | 27.500 | 28.500 | 26.000 | 28.500 | 28.500 | 2,000 |
| 2024-09-18 | 27.200 | 27.200 | 26.550 | 26.550 | 26.550 | 1,000 |
| 2024-09-16 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1,000 |
| 2024-09-13 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-09-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-09-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5,000 |
| 2024-09-10 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-09-09 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-09-06 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 2,000 |
| 2024-09-05 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 2,000 |
| 2024-09-04 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-09-03 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-09-02 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-08-30 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 1,000 |
| 2024-08-29 | 30.400 | 30.400 | 29.900 | 29.900 | 29.900 | 2,000 |
| 2024-08-28 | 30.050 | 30.500 | 30.050 | 30.400 | 30.400 | 16,000 |
| 2024-08-27 | 29.900 | 29.900 | 29.550 | 29.550 | 29.550 | 6,000 |
| 2024-08-26 | 30.000 | 30.000 | 28.550 | 28.550 | 28.550 | 18,000 |
| 2024-08-23 | 31.350 | 32.650 | 30.500 | 30.500 | 30.500 | 23,000 |
| 2024-08-22 | 33.500 | 33.500 | 31.550 | 31.550 | 31.550 | 37,000 |
| 2024-08-21 | 34.800 | 34.950 | 32.800 | 32.800 | 32.800 | 38,000 |
| 2024-08-20 | 31.500 | 32.850 | 31.500 | 32.850 | 32.850 | 62,000 |
| 2024-08-19 | 29.150 | 29.900 | 29.150 | 29.900 | 29.900 | 49,000 |
| 2024-08-16 | 27.000 | 27.250 | 26.950 | 27.250 | 27.250 | 22,000 |
| 2024-08-15 | 23.100 | 24.800 | 23.100 | 24.800 | 24.800 | 11,000 |
| 2024-08-14 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 17,000 |
| 2024-08-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-08-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-08-09 | 23.600 | 25.000 | 23.600 | 25.000 | 25.000 | 6,000 |
| 2024-08-08 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 2,000 |
| 2024-08-07 | 23.000 | 23.000 | 22.700 | 22.800 | 22.800 | 7,000 |
| 2024-08-06 | 22.300 | 23.950 | 22.300 | 23.950 | 23.950 | 9,000 |
| 2024-08-05 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 17,000 |
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.