Gravitytai Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	66.900	66.900	60.900	65.300	65.300	7,000
2022-02-15	61.100	65.900	59.500	65.900	65.900	12,000
2022-02-14	59.100	66.000	57.800	66.000	66.000	12,000
2022-02-11	63.600	63.600	58.800	63.000	63.000	9,000
2022-02-10	61.000	63.600	61.000	63.100	63.100	5,000
2022-02-09	61.800	61.800	61.800	61.800	61.800	0
2022-02-08	61.800	61.800	61.800	61.800	61.800	0
2022-02-07	61.800	61.800	61.800	61.800	61.800	7,000
2022-01-26	58.900	58.900	58.900	58.900	58.900	1,000
2022-01-25	59.000	59.000	59.000	59.000	59.000	0
2022-01-24	59.000	59.000	59.000	59.000	59.000	0
2022-01-21	56.600	59.700	56.500	59.000	59.000	5,000
2022-01-20	61.800	61.800	61.800	61.800	61.800	0
2022-01-19	58.000	61.800	58.000	61.800	61.800	5,000
2022-01-18	62.400	62.400	56.300	56.300	56.300	1,000
2022-01-17	57.500	60.600	57.500	60.600	60.600	3,000
2022-01-14	63.600	63.600	55.400	55.400	55.400	1,000
2022-01-13	55.400	55.400	55.400	55.400	55.400	0
2022-01-12	55.400	55.400	55.400	55.400	55.400	0
2022-01-11	62.900	62.900	55.400	55.400	55.400	1,000
2022-01-10	61.800	61.800	61.800	61.800	61.800	0
2022-01-07	61.800	61.800	61.800	61.800	61.800	0
2022-01-06	62.300	64.200	61.800	61.800	61.800	4,000
2022-01-05	67.600	67.600	60.300	66.600	66.600	12,000
2022-01-04	63.800	63.800	59.000	63.000	63.000	10,000
2022-01-03	55.400	59.300	55.400	58.700	58.700	8,000
2021-12-30	51.500	54.900	50.800	54.800	54.800	10,000
2021-12-29	50.800	50.800	50.800	50.800	50.800	0
2021-12-28	49.500	50.800	49.500	50.800	50.800	5,000
2021-12-27	49.500	49.500	49.000	49.000	49.000	5,000
2021-12-24	49.000	49.000	49.000	49.000	49.000	1,000
2021-12-23	49.000	49.000	49.000	49.000	49.000	2,000
2021-12-22	50.300	50.300	49.000	49.000	49.000	3,000
2021-12-21	49.950	49.950	49.000	49.000	49.000	2,000
2021-12-20	49.950	49.950	49.900	49.900	49.900	9,000
2021-12-17	50.900	51.800	49.800	49.800	49.800	5,000
2021-12-16	46.800	51.800	46.500	50.900	50.900	12,000
2021-12-15	45.150	48.200	41.800	48.200	48.200	28,000
2021-12-14	47.300	47.500	46.300	46.300	46.300	7,000
2021-12-13	50.600	50.600	46.900	46.900	46.900	3,000
2021-12-10	51.200	52.000	50.500	50.600	50.600	8,000
2021-12-09	53.900	53.900	53.900	53.900	53.900	1,000
2021-12-08	56.000	56.000	56.000	56.000	56.000	1,000
2021-12-07	55.500	55.500	55.500	55.500	55.500	1,000
2021-12-06	56.300	56.400	56.000	56.400	56.400	4,000
2021-12-03	57.600	57.600	57.600	57.600	57.600	1,000
2021-12-02	58.500	61.000	58.300	61.000	61.000	5,000
2021-12-01	65.200	65.200	59.500	62.000	62.000	3,000
2021-11-30	59.400	62.700	59.400	62.700	62.700	3,000
2021-11-29	61.100	62.800	61.100	62.800	62.800	2,000
2021-11-26	56.700	61.200	56.700	61.100	61.100	6,000
2021-11-25	64.200	64.200	64.200	64.200	64.200	0
2021-11-24	55.900	64.600	55.900	64.200	64.200	21,000
2021-11-23	59.100	61.500	54.500	60.200	60.200	16,000
2021-11-22	58.800	58.800	58.800	58.800	58.800	0
2021-11-19	52.800	58.800	52.100	58.800	58.800	15,000
2021-11-18	51.800	56.900	51.800	56.900	56.900	13,000
2021-11-17	57.500	57.500	51.700	51.700	51.700	1,000
2021-11-16	59.200	59.200	54.200	56.000	56.000	5,000
2021-11-15	54.500	54.500	54.500	54.500	54.500	0

← NewerPage 20 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.