Gravity Co., Ltd. (TPEX:3629)
Taiwan · Delayed Price · Currency is TWD 19.80
0.00 (0.00%)
Feb 11, 2026, 1:30 PM CST
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - | 3,000 |
| Feb 10, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 7,000 |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.76% | 1,250 |
| Feb 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 4.63% | 1,112 |
| Jan 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,050 |
| Jan 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.74% | 1,002 |
| Jan 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 1,002 |
| Jan 26, 2026 | 20.95 | 20.95 | 19.60 | 20.15 | 20.15 | 0.75% | 15,300 |
| Jan 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 6,597 |
| Jan 22, 2026 | 19.60 | 20.35 | 19.60 | 19.80 | 19.80 | -2.94% | 28,118 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | 5,000 |
| Jan 20, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | -1.43% | 11,152 |
| Jan 19, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.23% | 24,280 |
| Jan 16, 2026 | 21.10 | 22.05 | 21.10 | 21.70 | 21.70 | -1.59% | 13,567 |
| Jan 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 3,096 |
| Jan 14, 2026 | 22.10 | 22.10 | 22.00 | 22.05 | 22.05 | -2.00% | 7,000 |
| Jan 13, 2026 | 22.70 | 22.75 | 22.50 | 22.50 | 22.50 | -10.00% | 36,000 |
| Jan 12, 2026 | 26.45 | 26.45 | 24.85 | 25.00 | 25.00 | 12.11% | 10,173 |
| Jan 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 6,000 |
| Jan 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 2,001 |
| Jan 5, 2026 | 24.70 | 24.70 | 22.30 | 22.30 | 22.30 | -9.72% | 4,299 |
| Jan 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.00% | 2,300 |
| Dec 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -8.65% | 2,500 |
| Dec 29, 2025 | 24.20 | 26.50 | 24.20 | 26.00 | 26.00 | 7.00% | 5,075 |
| Dec 24, 2025 | 22.75 | 24.30 | 22.75 | 24.30 | 24.30 | 4.07% | 2,000 |
| Dec 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | 1,000 |
| Dec 22, 2025 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | 3.98% | 4,154 |
| Dec 19, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -1.95% | 4,000 |
| Dec 18, 2025 | 23.20 | 23.30 | 23.05 | 23.05 | 23.05 | -5.92% | 5,425 |
| Dec 17, 2025 | 23.90 | 24.95 | 23.90 | 24.50 | 24.50 | 7.93% | 8,000 |
| Dec 16, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | -3.81% | 2,000 |
| Dec 15, 2025 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | 8.51% | 4,000 |
| Dec 9, 2025 | 21.65 | 21.75 | 21.60 | 21.75 | 21.75 | -5.23% | 5,129 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1,000 |
| Dec 5, 2025 | 22.55 | 22.95 | 22.55 | 22.95 | 22.95 | 2.46% | 2,001 |
| Dec 4, 2025 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | -8.01% | 9,047 |
| Nov 25, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.83% | 1,000 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.43% | 2,200 |
| Nov 21, 2025 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | -1.80% | 2,000 |
| Nov 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 1,000 |
| Nov 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | 6,000 |
| Nov 11, 2025 | 23.95 | 24.70 | 23.95 | 24.70 | 24.70 | 3.13% | 4,000 |
| Nov 6, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | -8.94% | 7,300 |
| Nov 5, 2025 | 24.65 | 26.30 | 24.65 | 26.30 | 26.30 | -3.84% | 3,527 |
| Nov 4, 2025 | 25.00 | 27.35 | 24.95 | 27.35 | 27.35 | -1.26% | 13,305 |
| Nov 3, 2025 | 23.10 | 27.70 | 23.10 | 27.70 | 27.70 | 18.63% | 2,504 |
| Oct 30, 2025 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 9.88% | 10,741 |
| Oct 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -5.97% | 8,233 |
| Oct 28, 2025 | 22.25 | 22.60 | 22.25 | 22.60 | 22.60 | -2.59% | 6,046 |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.31% | 2,387 |