Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.500	32.500	31.500	32.500	32.500	3,000
2022-05-16	31.100	33.850	31.100	31.500	31.500	9,000
2022-05-13	32.100	34.300	31.500	31.500	31.500	59,000
2022-05-12	35.100	36.800	34.600	35.000	35.000	25,000
2022-05-11	40.000	40.000	38.250	39.800	39.800	18,000
2022-05-10	38.050	43.150	38.050	42.500	42.500	22,000
2022-05-09	47.600	47.600	42.250	42.250	42.250	29,000
2022-05-06	50.800	50.800	46.900	46.900	46.900	30,000
2022-05-05	47.900	53.100	47.900	52.100	52.100	24,000
2022-05-04	56.500	57.500	50.900	50.900	50.900	17,000
2022-05-03	55.300	55.300	55.300	55.300	55.300	0
2022-04-29	60.000	60.000	55.300	55.300	55.300	15,000
2022-04-28	57.000	60.900	56.100	60.900	60.900	14,000
2022-04-27	60.600	60.600	60.600	60.600	60.600	0
2022-04-26	60.600	60.600	60.600	60.600	60.600	0
2022-04-25	60.600	60.600	60.600	60.600	60.600	0
2022-04-22	60.700	60.700	60.600	60.600	60.600	3,000
2022-04-21	58.100	59.000	58.100	58.200	58.200	2,000
2022-04-20	59.500	59.500	59.000	59.000	59.000	4,000
2022-04-19	60.300	65.800	60.200	61.300	61.300	6,000
2022-04-18	61.500	61.500	57.400	60.300	60.300	13,000
2022-04-15	58.100	58.700	55.600	57.400	57.400	9,000
2022-04-14	55.500	56.800	54.800	55.600	55.600	9,000
2022-04-13	58.700	58.700	54.700	54.700	54.700	3,000
2022-04-12	56.900	56.900	56.900	56.900	56.900	0
2022-04-11	56.900	56.900	56.900	56.900	56.900	0
2022-04-08	56.900	56.900	56.900	56.900	56.900	0
2022-04-07	60.200	60.200	55.100	56.900	56.900	5,000
2022-04-06	56.800	57.500	53.900	53.900	53.900	9,000
2022-04-01	56.800	56.800	56.800	56.800	56.800	0
2022-03-31	53.100	59.600	53.100	56.800	56.800	18,000
2022-03-30	58.500	58.500	55.000	55.000	55.000	1,000
2022-03-29	53.800	54.900	53.600	54.900	54.900	8,000
2022-03-28	56.700	58.100	51.300	51.300	51.300	5,000
2022-03-25	57.500	58.100	55.200	55.200	55.200	7,000
2022-03-24	60.300	60.300	57.900	57.900	57.900	7,000
2022-03-23	61.400	61.600	56.700	61.000	61.000	17,000
2022-03-22	66.900	66.900	57.800	57.800	57.800	6,000
2022-03-21	65.200	65.200	60.100	63.000	63.000	9,000
2022-03-18	61.900	61.900	61.900	61.900	61.900	0
2022-03-17	61.900	61.900	61.900	61.900	61.900	0
2022-03-16	61.100	61.900	60.200	61.900	61.900	5,000
2022-03-15	66.400	66.400	66.400	66.400	66.400	1,000
2022-03-14	59.100	65.800	59.100	64.500	64.500	8,000
2022-03-11	63.000	64.800	63.000	63.500	63.500	4,000
2022-03-10	64.800	66.100	61.900	61.900	61.900	3,000
2022-03-09	60.300	60.900	60.300	60.900	60.900	13,000
2022-03-08	60.400	60.400	60.400	60.400	60.400	1,000
2022-03-07	59.400	59.400	59.400	59.400	59.400	1,000
2022-03-04	56.800	56.800	56.800	56.800	56.800	0
2022-03-03	60.300	60.300	56.800	56.800	56.800	1,000
2022-03-02	60.000	62.000	58.300	58.300	58.300	9,000
2022-03-01	61.700	61.700	59.000	61.100	61.100	5,000
2022-02-25	60.300	60.400	60.000	60.400	60.400	10,000
2022-02-24	57.200	60.400	57.200	60.400	60.400	3,000
2022-02-23	58.300	59.700	57.000	59.700	59.700	35,000
2022-02-22	56.700	56.700	53.100	53.100	53.100	1,000
2022-02-21	55.800	59.400	55.500	56.100	56.100	15,000
2022-02-18	63.600	63.600	59.400	60.000	60.000	8,000
2022-02-17	61.900	63.800	60.600	63.800	63.800	9,000

← NewerPage 19 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.