Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	52.000	52.500	52.000	52.100	52.100	49,337
2024-01-26	52.000	52.400	52.000	52.000	52.000	62,269
2024-01-25	53.000	53.100	52.200	52.200	52.200	91,227
2024-01-24	53.000	53.500	52.700	52.900	52.900	95,496
2024-01-23	53.300	53.400	52.800	53.200	53.200	75,752
2024-01-22	52.500	53.200	52.500	53.000	53.000	125,638
2024-01-19	52.200	53.100	52.200	52.300	52.300	108,599
2024-01-18	52.600	52.600	51.600	52.100	52.100	117,631
2024-01-17	53.000	53.400	52.100	52.100	52.100	179,686
2024-01-16	53.600	53.600	53.100	53.300	53.300	90,718
2024-01-15	52.700	54.000	52.700	53.500	53.500	128,069
2024-01-12	53.000	53.500	52.900	53.100	53.100	94,374
2024-01-11	53.000	53.700	53.000	53.500	53.500	95,306
2024-01-10	52.400	53.400	52.400	53.000	53.000	121,570
2024-01-09	52.900	53.200	52.400	52.600	52.600	327,310
2024-01-08	54.000	54.000	53.000	53.200	53.200	189,488
2024-01-05	53.500	55.100	53.500	53.600	53.600	383,265
2024-01-04	54.500	54.700	53.600	53.600	53.600	176,275
2024-01-03	54.000	54.900	54.000	54.500	54.500	160,795
2024-01-02	54.600	54.700	54.200	54.300	54.300	90,516
2023-12-29	55.700	55.700	54.700	54.900	54.900	235,573
2023-12-28	55.500	56.400	55.000	55.700	55.700	326,353
2023-12-27	54.600	55.400	54.500	55.000	55.000	208,883
2023-12-26	54.000	54.800	54.000	54.600	54.600	131,242
2023-12-25	54.300	54.300	53.600	53.800	53.800	149,584
2023-12-22	55.000	55.000	54.100	54.100	54.100	190,020
2023-12-21	54.000	54.800	54.000	54.500	54.500	130,920
2023-12-20	54.600	55.000	54.100	54.700	54.700	168,480
2023-12-19	55.500	55.500	53.700	54.500	54.500	253,427
2023-12-18	56.500	56.800	55.400	55.500	55.500	265,444
2023-12-15	57.300	58.100	56.200	56.500	56.500	503,795
2023-12-14	56.800	58.400	56.500	56.900	56.900	892,406
2023-12-13	56.300	56.900	56.000	56.000	56.000	205,244
2023-12-12	56.300	56.700	55.200	56.300	56.300	420,475
2023-12-11	57.000	57.600	56.100	56.100	56.100	412,639
2023-12-08	56.400	58.000	56.400	56.900	56.900	852,552
2023-12-07	58.300	58.600	56.200	56.300	56.300	1,898,426
2023-12-06	55.800	59.000	55.600	58.500	58.500	3,185,167
2023-12-05	55.300	55.800	54.600	55.300	55.300	263,544
2023-12-04	56.000	56.600	55.300	55.300	55.300	270,310
2023-12-01	56.000	56.500	55.600	55.800	55.800	340,523
2023-11-30	56.900	56.900	55.800	55.800	55.800	364,053
2023-11-29	57.200	59.100	56.100	56.300	56.300	2,539,344
2023-11-28	54.300	56.600	54.300	56.200	56.200	591,475
2023-11-27	55.100	55.700	54.100	54.300	54.300	263,216
2023-11-24	56.500	56.600	54.800	54.900	54.900	418,391
2023-11-23	56.900	57.700	55.200	56.000	56.000	1,040,263
2023-11-22	54.000	58.200	54.000	56.900	56.900	2,631,759
2023-11-21	56.000	57.000	54.500	54.800	54.800	2,230,200
2023-11-20	52.000	55.900	52.000	54.400	54.400	1,132,601
2023-11-17	51.100	52.500	51.000	51.600	51.600	300,666
2023-11-16	51.400	51.500	50.900	51.200	51.200	87,418
2023-11-15	51.000	51.500	50.900	51.100	51.100	237,540
2023-11-14	50.000	50.600	50.000	50.600	50.600	95,331
2023-11-13	50.100	50.200	49.750	50.000	50.000	104,463
2023-11-10	50.000	50.000	49.500	50.000	50.000	96,393
2023-11-09	50.600	50.800	50.000	50.200	50.200	86,267
2023-11-08	51.000	51.000	50.500	50.700	50.700	36,565
2023-11-07	51.100	51.100	50.600	51.000	51.000	62,035
2023-11-06	49.900	50.800	49.900	50.700	50.700	97,164

← NewerPage 12 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.