Gravity Co., Ltd. (TPEX:3629)
Taiwan · Delayed Price · Currency is TWD 15.30
+1.35 (9.68%)
Oct 8, 2026, 10:30 AM CST
Gravity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.68% | 11,000 |
| Oct 7, 2026 | 12.50 | 13.95 | 12.50 | 13.95 | 13.95 | 8.98% | 6,000 |
| Oct 6, 2026 | 14.45 | 14.45 | 12.80 | 12.80 | 12.80 | -4.12% | 5,001 |
| Oct 5, 2026 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -8.56% | 5,180 |
| Oct 2, 2026 | 14.95 | 15.00 | 14.60 | 14.60 | 14.60 | -9.88% | 8,000 |
| Oct 1, 2026 | 17.30 | 17.30 | 16.20 | 16.20 | 16.20 | -6.36% | 2,000 |
| Sep 30, 2026 | 17.25 | 17.30 | 16.90 | 17.30 | 17.30 | - | 4,000 |
| Sep 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | 1,000 |
| Sep 21, 2026 | 19.55 | 19.55 | 18.20 | 18.20 | 18.20 | - | 4,738 |
| Sep 16, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -7.14% | 3,000 |
| Sep 15, 2026 | 17.00 | 19.60 | 17.00 | 19.60 | 19.60 | 8.89% | 11,008 |
| Sep 14, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -9.77% | 8,001 |
| Sep 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1,000 |
| Sep 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.50% | 1,000 |
| Sep 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -6.09% | 1,000 |
| Sep 8, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 7.56% | 1,008 |
| 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 |