Gravity Co., Ltd. (TPEX:3629)
Taiwan · Delayed Price · Currency is TWD 15.90
0.00 (0.00%)
Jun 4, 2026, 2:31 PM CST
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.81% | 1,174 |
| May 27, 2026 | 16.25 | 16.30 | 16.00 | 16.00 | 16.00 | -8.05% | 65,153 |
| May 26, 2026 | 17.95 | 17.95 | 17.40 | 17.40 | 17.40 | 4.82% | 3,294 |
| May 25, 2026 | 16.05 | 17.55 | 16.05 | 16.60 | 16.60 | 3.11% | 15,432 |
| May 22, 2026 | 16.55 | 16.55 | 16.10 | 16.10 | 16.10 | -2.42% | 9,152 |
| May 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 5,171 |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | 1,050 |
| May 13, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -9.84% | 26,025 |
| May 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.74% | 1,347 |
| May 11, 2026 | 17.30 | 17.95 | 17.30 | 17.95 | 17.95 | 8.13% | 2,001 |
| May 8, 2026 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | -0.30% | 22,975 |
| May 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% | 10,004 |
| May 6, 2026 | 16.20 | 16.45 | 16.20 | 16.45 | 16.45 | 1.54% | 2,173 |
| May 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | 3,130 |
| Apr 30, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 3.75% | 10,173 |
| Apr 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,002 |
| Apr 23, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -4.19% | 9,004 |
| Apr 22, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 0.60% | 8,260 |
| Apr 21, 2026 | 15.75 | 16.90 | 15.75 | 16.60 | 16.60 | -4.87% | 22,000 |
| Apr 20, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 1,000 |
| Apr 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.06% | 8,143 |
| Apr 16, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | -2.70% | 16,000 |
| Apr 14, 2026 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 8.19% | 4,006 |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.04% | 2,347 |
| Apr 9, 2026 | 17.85 | 18.60 | 17.85 | 18.20 | 18.20 | -8.54% | 14,060 |
| 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% | 2,172 |
| 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 |