Gravitytai Co. Ltd. 3629
TPEX · Taiwan · Technology Services
TWD 14.60-1.60 (-9.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.60 | -9.88% | TWD 14.95 | TWD 15.00 | TWD 14.60 | 8.00K |
| 2026-10-01 | TWD 16.20 | -6.36% | TWD 17.30 | TWD 17.30 | TWD 16.20 | 2.00K |
| 2026-09-30 | TWD 17.30 | 0.00% | TWD 17.25 | TWD 17.30 | TWD 16.90 | 4.00K |
| 2026-09-29 | TWD 17.30 | -4.95% | TWD 17.30 | TWD 17.30 | TWD 17.30 | 1.00K |
| 2026-09-24 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-23 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-22 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-21 | TWD 18.20 | 0.00% | TWD 19.55 | TWD 19.55 | TWD 18.20 | 4.74K |
| 2026-09-18 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-17 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-16 | TWD 18.20 | -7.14% | TWD 18.10 | TWD 18.20 | TWD 18.10 | 3.00K |
| 2026-09-15 | TWD 19.60 | +8.89% | TWD 17.00 | TWD 19.60 | TWD 17.00 | 11.01K |
| 2026-09-14 | TWD 18.00 | -9.77% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 8.00K |
| 2026-09-11 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 1.00K |
| 2026-09-10 | TWD 19.95 | -0.50% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 1.00K |
| 2026-09-09 | TWD 20.05 | -6.09% | TWD 20.05 | TWD 20.05 | TWD 20.05 | 1.00K |
| 2026-09-08 | TWD 21.35 | +7.56% | TWD 21.35 | TWD 21.35 | TWD 21.35 | 1.01K |
| 2026-09-07 | TWD 19.85 | +0.25% | TWD 19.80 | TWD 19.85 | TWD 19.80 | 7.00K |
| 2026-09-04 | TWD 19.80 | -0.25% | TWD 19.75 | TWD 19.80 | TWD 19.75 | 4.00K |
| 2026-09-03 | TWD 19.85 | -0.25% | TWD 18.85 | TWD 19.85 | TWD 18.85 | 2.17K |
| 2026-09-02 | TWD 19.90 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 19.90 | 2.00K |
| 2026-09-01 | TWD 20.00 | +0.50% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 2.00K |
| 2026-08-31 | TWD 19.90 | +1.27% | TWD 19.65 | TWD 20.00 | TWD 19.65 | 25.00K |
| 2026-08-28 | TWD 19.65 | +9.47% | TWD 19.70 | TWD 19.70 | TWD 18.10 | 62.15K |
| 2026-08-27 | TWD 17.95 | +9.79% | TWD 17.95 | TWD 17.95 | TWD 17.95 | 6.00K |
| 2026-08-26 | TWD 16.35 | +9.73% | TWD 16.35 | TWD 16.35 | TWD 16.35 | 7.00K |
| 2026-08-25 | TWD 14.90 | +9.96% | TWD 14.90 | TWD 14.90 | TWD 14.90 | 15.00K |
| 2026-08-24 | TWD 13.55 | -2.87% | TWD 14.50 | TWD 14.50 | TWD 13.55 | 2.00K |
| 2026-08-21 | TWD 13.95 | +0.72% | TWD 13.05 | TWD 13.95 | TWD 13.05 | 2.00K |
| 2026-08-20 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.85 | 0 |
| 2026-08-19 | TWD 13.85 | -9.48% | TWD 14.35 | TWD 14.35 | TWD 13.85 | 5.00K |
| 2026-08-18 | TWD 15.30 | +9.68% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 1.00K |
| 2026-08-17 | TWD 13.95 | -1.41% | TWD 13.05 | TWD 13.95 | TWD 13.05 | 2.00K |
| 2026-08-14 | TWD 14.15 | +6.79% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 1.00K |
| 2026-08-13 | TWD 13.25 | -0.75% | TWD 13.25 | TWD 13.25 | TWD 13.25 | 10.52K |
| 2026-08-12 | TWD 13.35 | +1.14% | TWD 13.10 | TWD 13.35 | TWD 13.10 | 8.00K |
| 2026-08-11 | TWD 13.20 | -5.38% | TWD 13.20 | TWD 13.20 | TWD 13.20 | 1.00K |
| 2026-08-10 | TWD 13.95 | +3.33% | TWD 13.05 | TWD 13.95 | TWD 13.05 | 12.17K |
| 2026-08-07 | TWD 13.50 | -8.47% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 8.00K |
| 2026-08-06 | TWD 14.75 | +5.36% | TWD 13.35 | TWD 14.75 | TWD 13.35 | 6.00K |
| 2026-08-05 | TWD 14.00 | +2.19% | TWD 14.35 | TWD 14.35 | TWD 13.75 | 7.00K |
| 2026-08-04 | TWD 13.70 | -2.14% | TWD 13.45 | TWD 13.75 | TWD 13.45 | 4.00K |
| 2026-08-03 | TWD 14.00 | +9.37% | TWD 14.05 | TWD 14.05 | TWD 13.30 | 15.00K |
| 2026-07-31 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 4.00K |
| 2026-07-30 | TWD 12.80 | -1.54% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 3.00K |
| 2026-07-29 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 0 |
| 2026-07-28 | TWD 13.00 | -3.35% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 1.00K |
| 2026-07-27 | TWD 13.45 | +1.89% | TWD 13.00 | TWD 13.45 | TWD 13.00 | 7.00K |
| 2026-07-24 | TWD 13.20 | -2.22% | TWD 13.10 | TWD 13.20 | TWD 13.10 | 6.00K |
| 2026-07-23 | TWD 13.50 | +0.37% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 8.00K |
| 2026-07-22 | TWD 13.45 | -2.18% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 10.00K |
| 2026-07-21 | TWD 13.75 | -5.17% | TWD 13.65 | TWD 13.75 | TWD 13.65 | 9.00K |
| 2026-07-20 | TWD 14.50 | 0.00% | TWD 14.50 | TWD 14.50 | TWD 14.50 | 0 |
| 2026-07-17 | TWD 14.50 | +3.20% | TWD 14.50 | TWD 14.50 | TWD 14.50 | 10.00K |
| 2026-07-16 | TWD 14.05 | -5.07% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 1.01K |
| 2026-07-15 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.80 | 0 |
| 2026-07-14 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.80 | 0 |
| 2026-07-13 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.80 | 3.00K |
| 2026-07-10 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.80 | 0 |
| 2026-07-09 | TWD 14.80 | -0.34% | TWD 14.30 | TWD 14.80 | TWD 14.30 | 2.00K |
| 2026-07-08 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.85 | TWD 14.85 | 0 |
| 2026-07-07 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.85 | TWD 14.85 | 0 |
| 2026-07-06 | TWD 14.85 | -0.67% | TWD 14.10 | TWD 14.85 | TWD 14.00 | 31.00K |
| 2026-07-03 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 0 |
| 2026-07-02 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 0 |
| 2026-07-01 | TWD 14.95 | +0.34% | TWD 14.60 | TWD 14.95 | TWD 14.60 | 6.00K |
| 2026-06-30 | TWD 14.90 | 0.00% | TWD 14.90 | TWD 14.90 | TWD 14.90 | 0 |
| 2026-06-29 | TWD 14.90 | -4.18% | TWD 14.85 | TWD 14.90 | TWD 14.85 | 9.00K |
| 2026-06-26 | TWD 15.55 | 0.00% | TWD 15.55 | TWD 15.55 | TWD 15.55 | 0 |
| 2026-06-25 | TWD 15.55 | -6.61% | TWD 15.55 | TWD 15.55 | TWD 15.55 | 6.00K |
| 2026-06-24 | TWD 16.65 | +0.30% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 1.07K |
| 2026-06-23 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 0 |
| 2026-06-22 | TWD 16.60 | +8.85% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 1.00K |
| 2026-06-18 | TWD 15.25 | -0.33% | TWD 14.85 | TWD 15.45 | TWD 14.85 | 29.00K |
| 2026-06-17 | TWD 15.30 | +2.00% | TWD 15.00 | TWD 15.30 | TWD 15.00 | 3.00K |
| 2026-06-16 | TWD 15.00 | -0.33% | TWD 14.80 | TWD 15.00 | TWD 14.80 | 3.00K |
| 2026-06-15 | TWD 15.05 | -5.35% | TWD 14.40 | TWD 15.05 | TWD 14.40 | 6.00K |
| 2026-06-12 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-11 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-10 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-09 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-08 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-05 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 0 |
| 2026-06-04 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 1.00K |
| 2026-06-03 | TWD 15.90 | -3.05% | TWD 16.05 | TWD 16.05 | TWD 15.85 | 3.00K |
| 2026-06-02 | TWD 16.40 | -0.30% | TWD 15.90 | TWD 16.40 | TWD 15.70 | 12.00K |
| 2026-06-01 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 0 |
| 2026-05-29 | TWD 16.45 | +2.81% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 1.00K |
| 2026-05-28 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 16.00 | 0 |
| 2026-05-27 | TWD 16.00 | -8.05% | TWD 16.25 | TWD 16.30 | TWD 16.00 | 65.00K |