Gravity Co., Ltd. (TPEX:3629)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.45 (-2.21%)
At close: Apr 2, 2026
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.20 | 19.90 | 18.20 | 19.90 | 19.90 | -2.21% | 6,106 |
| Mar 31, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -4.91% | 1,218 |
| Mar 30, 2026 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | 8.08% | 2,740 |
| Mar 27, 2026 | 18.00 | 19.80 | 18.00 | 19.80 | 19.80 | 10.00% | 10,139 |
| Mar 26, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | -2.70% | 13,000 |
| Mar 20, 2026 | 18.05 | 18.50 | 18.05 | 18.50 | 18.50 | -3.14% | 2,764 |
| Mar 19, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 9.46% | 14,062 |
| Mar 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% | 1,000 |
| Mar 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1,127 |
| Mar 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.52% | 1,000 |
| Mar 9, 2026 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 1.65% | 7,000 |
| Mar 6, 2026 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | -4.47% | 5,000 |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.74% | 2,000 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | 1,000 |
| Mar 2, 2026 | 17.55 | 18.30 | 17.55 | 17.95 | 17.95 | -7.71% | 44,000 |
| Feb 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.26% | 2,000 |
| Feb 25, 2026 | 19.10 | 19.95 | 19.10 | 19.40 | 19.40 | -3.00% | 5,000 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.05 | 20.00 | 20.00 | 1.01% | 7,000 |
| 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 |