Generalplus Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	57.800	58.100	56.400	56.500	56.500	451,810
2024-08-01	58.100	59.300	58.100	59.100	59.100	422,763
2024-07-31	56.300	57.600	56.300	57.200	57.200	363,031
2024-07-30	56.000	57.000	55.000	56.900	56.900	682,326
2024-07-29	58.700	58.800	56.200	56.400	56.400	676,789
2024-07-26	58.300	58.400	57.000	58.200	58.200	723,120
2024-07-23	60.300	60.800	59.500	59.900	59.900	687,206
2024-07-22	63.000	63.200	59.000	59.400	59.400	978,435
2024-07-19	65.800	65.800	62.600	62.800	62.800	1,510,144
2024-07-18	67.300	67.300	64.700	65.900	65.900	1,192,505
2024-07-17	68.400	68.400	66.900	67.700	67.700	873,661
2024-07-16	68.300	69.300	67.100	67.500	67.500	1,395,853
2024-07-15	67.800	69.900	66.600	68.300	68.300	2,628,189
2024-07-12	65.200	67.900	64.100	67.000	67.000	1,743,270
2024-07-11	64.700	66.600	63.900	65.400	65.400	1,412,624
2024-07-10	65.200	65.200	63.000	64.300	64.300	1,532,309
2024-07-09	67.200	68.200	63.900	65.200	65.200	1,441,553
2024-07-08	67.600	67.600	65.000	66.000	66.000	958,784
2024-07-05	64.600	67.700	64.600	67.200	67.200	2,172,107
2024-07-04	65.100	65.400	63.500	64.100	64.100	727,924
2024-07-03	63.500	65.700	63.500	64.400	64.400	800,950
2024-07-02	64.100	64.100	62.800	63.200	63.200	499,197
2024-07-01	64.000	64.500	63.800	63.800	63.800	461,687
2024-06-28	63.200	64.200	63.100	63.900	63.900	589,764
2024-06-27	64.100	64.100	62.500	63.200	63.200	700,152
2024-06-26	63.500	65.000	63.500	64.100	64.100	1,046,164
2024-06-25	63.200	63.600	62.100	63.200	63.200	864,569
2024-06-24	65.800	66.300	64.400	64.400	64.400	1,343,682
2024-06-21	66.500	66.600	65.600	66.100	66.100	1,008,892
2024-06-20	65.900	67.200	65.900	66.800	66.800	1,000,664
2024-06-19	67.100	67.800	65.700	65.700	65.700	1,876,416
2024-06-18	69.300	69.600	66.700	66.900	66.900	1,972,528
2024-06-17	69.100	69.900	68.200	68.500	68.500	1,444,515
2024-06-14	68.400	70.500	67.500	69.700	69.700	3,110,115
2024-06-13	72.800	73.500	68.800	68.900	68.900	5,923,335
2024-06-12	67.300	72.300	67.000	72.200	72.200	6,586,134
2024-06-11	67.800	68.600	65.800	67.300	67.300	1,572,107
2024-06-07	67.900	68.800	66.300	66.800	66.800	1,581,865
2024-06-06	67.800	70.100	67.100	67.900	67.900	4,864,116
2024-06-05	67.400	67.700	65.100	65.500	65.500	1,934,609
2024-06-04	67.700	68.500	66.600	66.800	66.800	2,113,529
2024-06-03	70.200	70.600	67.400	67.800	67.800	3,372,847
2024-05-31	72.100	72.600	68.000	69.300	69.300	4,223,135
2024-05-30	72.600	74.400	71.300	71.500	71.500	3,513,435
2024-05-29	75.500	78.000	73.500	74.400	74.400	16,372,591
2024-05-28	71.000	76.600	70.800	74.000	74.000	23,657,661
2024-05-27	64.100	69.700	63.800	69.700	69.700	7,880,703
2024-05-24	62.400	63.800	61.700	63.400	63.400	2,519,531
2024-05-23	64.400	64.400	61.300	62.000	62.000	2,941,669
2024-05-22	68.200	68.200	63.600	63.800	63.800	5,806,252
2024-05-21	68.700	69.000	65.400	68.000	68.000	11,482,139
2024-05-20	60.500	66.200	60.500	66.200	66.200	10,324,123
2024-05-17	60.900	63.200	59.800	60.200	60.200	12,967,461
2024-05-16	52.900	57.500	52.300	57.500	57.500	3,059,200
2024-05-15	52.300	52.600	52.100	52.300	52.300	490,914
2024-05-14	52.500	52.600	52.200	52.200	52.200	254,511
2024-05-13	52.700	52.900	51.900	52.500	52.500	520,942
2024-05-10	52.000	52.000	51.100	51.800	51.800	332,727
2024-05-09	52.200	53.100	51.600	51.900	51.900	484,178
2024-05-08	51.400	52.800	51.300	52.100	52.100	878,753

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	4.8500 TWD
2022-06-22	5.4000 TWD
2021-08-11	2.4000 TWD
2020-07-03	1.6800 TWD
2019-07-03	2.2600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.