Gravity Co., Ltd. (TPEX:3629)
Taiwan · Delayed Price · Currency is TWD 21.35
+1.50 (7.56%)
Sep 8, 2026, 1:30 PM CST
Gravity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.25% | 7,001 |
| Sep 4, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | -0.25% | 4,000 |
| Sep 3, 2026 | 18.85 | 19.85 | 18.85 | 19.85 | 19.85 | -0.25% | 2,241 |
| Sep 2, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 2,070 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 2,000 |
| Aug 31, 2026 | 19.65 | 20.00 | 19.65 | 19.90 | 19.90 | 1.27% | 25,061 |
| Aug 28, 2026 | 19.70 | 19.70 | 18.10 | 19.65 | 19.65 | 9.47% | 63,234 |
| Aug 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 9.79% | 6,000 |
| Aug 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 9.73% | 7,474 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.96% | 15,008 |
| Aug 24, 2026 | 14.50 | 14.50 | 13.55 | 13.55 | 13.55 | -2.87% | 2,000 |
| Aug 21, 2026 | 13.05 | 13.95 | 13.05 | 13.95 | 13.95 | 0.72% | 2,000 |
| Aug 19, 2026 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | -9.48% | 5,000 |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.68% | 1,000 |
| Aug 17, 2026 | 13.05 | 13.95 | 13.05 | 13.95 | 13.95 | -1.41% | 2,000 |
| Aug 14, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 6.79% | 1,000 |
| Aug 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 10,531 |
| Aug 12, 2026 | 13.10 | 13.35 | 13.10 | 13.35 | 13.35 | 1.14% | 8,120 |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.38% | 1,000 |
| Aug 10, 2026 | 13.05 | 13.95 | 13.05 | 13.95 | 13.95 | 3.33% | 12,173 |
| Aug 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.47% | 8,001 |
| Aug 6, 2026 | 13.35 | 14.75 | 13.35 | 14.75 | 14.75 | 5.36% | 6,000 |
| Aug 5, 2026 | 14.35 | 14.35 | 13.75 | 14.00 | 14.00 | 2.19% | 7,001 |
| Aug 4, 2026 | 13.45 | 13.75 | 13.45 | 13.70 | 13.70 | -2.14% | 4,000 |
| Aug 3, 2026 | 14.05 | 14.05 | 13.30 | 14.00 | 14.00 | 9.37% | 15,303 |
| Jul 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4,000 |
| Jul 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 3,000 |
| Jul 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.35% | 1,000 |
| Jul 27, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 1.89% | 7,000 |
| Jul 24, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -2.22% | 6,000 |
| Jul 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | 8,000 |
| Jul 22, 2026 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -2.18% | 10,000 |
| Jul 21, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | -5.17% | 9,000 |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.20% | 10,000 |
| Jul 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -5.07% | 1,010 |
| Jul 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3,001 |
| Jul 9, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | -0.34% | 2,000 |
| Jul 6, 2026 | 14.10 | 14.85 | 14.00 | 14.85 | 14.85 | -0.67% | 31,000 |
| Jul 1, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 0.34% | 6,000 |
| Jun 29, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -4.18% | 9,000 |
| Jun 25, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -6.61% | 6,000 |
| Jun 24, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% | 1,072 |
| Jun 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 8.85% | 1,072 |
| Jun 18, 2026 | 14.85 | 15.45 | 14.85 | 15.25 | 15.25 | -0.33% | 29,000 |
| Jun 17, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 3,000 |
| Jun 16, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.33% | 3,000 |
| Jun 15, 2026 | 14.40 | 15.05 | 14.40 | 15.05 | 15.05 | -5.35% | 6,000 |
| Jun 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,001 |
| Jun 3, 2026 | 16.05 | 16.05 | 15.85 | 15.90 | 15.90 | -3.05% | 3,001 |
| Jun 2, 2026 | 15.90 | 16.40 | 15.70 | 16.40 | 16.40 | -0.30% | 12,000 |