Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	51.000	51.300	50.300	50.600	50.600	244,570
2024-05-06	50.800	51.100	50.400	50.800	50.800	310,012
2024-05-03	50.600	50.800	50.200	50.300	50.300	261,986
2024-05-02	50.000	50.200	49.650	50.200	50.200	199,929
2024-04-30	49.750	50.900	49.550	50.200	50.200	358,408
2024-04-29	48.900	49.600	48.900	49.600	49.600	246,367
2024-04-26	49.100	49.250	48.700	48.750	48.750	283,050
2024-04-25	48.900	49.450	48.600	49.250	49.250	200,893
2024-04-24	48.950	48.950	48.600	48.900	48.900	150,322
2024-04-23	48.350	48.650	48.050	48.400	48.400	150,267
2024-04-22	49.050	49.050	47.800	47.900	47.900	439,287
2024-04-19	49.800	50.300	47.700	48.700	48.700	683,525
2024-04-18	49.600	50.300	49.300	50.200	50.200	312,286
2024-04-17	50.300	50.900	49.650	49.750	49.750	594,941
2024-04-16	50.000	50.800	49.300	50.300	50.300	1,034,988
2024-04-15	49.200	51.600	49.100	50.400	50.400	1,472,950
2024-04-12	49.100	49.350	48.950	49.200	49.200	856,591
2024-04-11	48.550	49.400	48.300	49.000	49.000	1,059,610
2024-04-10	48.100	48.800	47.850	48.750	48.750	1,643,747
2024-04-09	48.300	51.500	48.050	48.050	48.050	1,640,786
2024-04-08	47.750	47.950	47.500	47.800	47.800	242,581
2024-04-03	48.150	48.200	47.250	47.500	47.500	815,064
2024-04-02	48.450	48.750	48.150	48.150	48.150	952,128
2024-04-01	48.050	48.500	47.800	48.300	48.300	577,975
2024-03-29	48.200	48.200	48.000	48.100	48.100	171,506
2024-03-28	48.300	48.400	48.150	48.150	48.150	144,447
2024-03-27	48.350	48.800	48.300	48.400	48.400	216,621
2024-03-26	49.400	49.400	48.300	48.350	48.350	169,572
2024-03-25	49.900	49.900	49.050	49.350	49.350	156,992
2024-03-22	48.400	49.200	48.400	49.050	49.050	147,457
2024-03-21	48.250	48.600	48.100	48.500	48.500	134,408
2024-03-20	48.300	48.400	48.000	48.000	48.000	172,138
2024-03-19	48.650	48.800	48.300	48.400	48.400	146,569
2024-03-18	48.800	48.800	48.100	48.500	48.500	125,351
2024-03-15	48.750	49.000	48.550	48.550	48.550	130,693
2024-03-14	49.250	49.450	48.500	48.750	48.750	250,135
2024-03-13	49.750	49.750	49.000	49.450	49.450	239,432
2024-03-12	50.200	50.300	49.650	49.750	49.750	207,692
2024-03-11	49.450	49.950	49.400	49.950	49.950	142,504
2024-03-08	49.650	49.650	48.600	48.850	48.850	484,474
2024-03-07	50.600	50.600	49.800	49.800	49.800	379,293
2024-03-06	51.000	51.000	50.400	50.800	50.800	274,616
2024-03-05	50.300	51.800	50.300	51.300	51.300	280,790
2024-03-04	50.200	50.700	50.200	50.300	50.300	265,851
2024-03-01	50.900	50.900	50.200	50.300	50.300	214,704
2024-02-29	50.500	50.900	50.200	50.900	50.900	246,244
2024-02-27	51.500	52.000	50.300	50.500	50.500	318,933
2024-02-26	51.500	52.200	51.400	51.700	51.700	276,154
2024-02-23	53.500	53.600	52.000	52.100	52.100	550,765
2024-02-22	54.000	54.000	53.500	53.600	53.600	104,661
2024-02-21	53.500	54.000	53.400	54.000	54.000	136,622
2024-02-20	54.000	54.400	53.300	53.300	53.300	181,117
2024-02-19	53.700	54.000	53.400	53.800	53.800	174,380
2024-02-16	53.200	53.500	53.100	53.300	53.300	123,782
2024-02-15	53.700	53.700	52.300	53.200	53.200	188,072
2024-02-05	53.000	53.000	51.600	51.900	51.900	124,506
2024-02-02	52.100	53.700	52.000	52.800	52.800	292,557
2024-02-01	52.200	52.400	52.000	52.000	52.000	46,336
2024-01-31	51.800	52.100	51.300	51.800	51.800	121,127
2024-01-30	52.100	52.300	51.300	51.400	51.400	125,081

← NewerPage 11 of 21 · 1,216 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.