Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	49.700	50.000	49.500	49.850	49.850	63,342
2023-11-02	50.000	50.000	49.400	49.700	49.700	20,323
2023-11-01	49.300	49.800	49.150	49.200	49.200	106,542
2023-10-31	50.500	51.500	49.200	49.200	49.200	116,364
2023-10-30	49.450	50.600	49.450	50.500	50.500	88,343
2023-10-27	51.500	51.500	49.900	49.900	49.900	95,564
2023-10-26	51.100	51.300	50.600	50.800	50.800	83,731
2023-10-25	51.000	51.900	51.000	51.700	51.700	127,545
2023-10-24	52.100	52.100	50.900	51.000	51.000	123,850
2023-10-23	52.100	52.100	51.200	51.500	51.500	147,184
2023-10-20	49.900	52.200	49.500	52.000	52.000	551,417
2023-10-19	49.900	50.000	49.000	49.950	49.950	85,181
2023-10-18	50.700	50.700	49.450	49.450	49.450	104,154
2023-10-17	50.500	50.700	49.900	49.900	49.900	78,562
2023-10-16	49.600	50.200	49.350	50.200	50.200	83,694
2023-10-13	49.750	49.950	49.100	49.600	49.600	56,441
2023-10-12	49.500	50.000	49.350	49.750	49.750	103,535
2023-10-11	51.100	51.200	49.550	49.700	49.700	155,509
2023-10-06	50.600	51.400	50.600	51.200	51.200	79,817
2023-10-05	50.400	51.000	50.400	50.700	50.700	80,051
2023-10-04	50.200	50.400	49.800	50.400	50.400	100,825
2023-10-03	50.100	51.100	50.100	50.500	50.500	103,863
2023-10-02	51.400	51.400	50.400	50.500	50.500	119,746
2023-09-28	50.500	51.200	50.500	51.100	51.100	69,044
2023-09-27	50.500	51.100	50.400	50.800	50.800	64,752
2023-09-26	50.900	51.100	50.200	50.500	50.500	153,997
2023-09-25	51.200	51.600	50.900	50.900	50.900	64,464
2023-09-22	50.800	51.600	50.500	51.200	51.200	105,525
2023-09-21	51.600	51.600	50.500	51.200	51.200	146,790
2023-09-20	53.400	53.400	51.600	52.200	52.200	135,316
2023-09-19	54.000	54.000	52.500	53.100	53.100	166,483
2023-09-18	52.600	53.500	52.500	53.300	53.300	153,375
2023-09-15	56.500	56.500	52.900	52.900	52.900	694,278
2023-09-14	52.900	53.500	52.900	53.500	53.500	270,881
2023-09-13	52.200	53.000	52.200	52.900	52.900	186,411
2023-09-12	52.100	52.700	51.800	52.100	52.100	117,573
2023-09-11	52.400	52.900	51.800	52.000	52.000	184,992
2023-09-08	52.300	52.600	51.600	52.400	52.400	167,481
2023-09-07	52.900	53.500	52.100	52.500	52.500	340,436
2023-09-06	52.500	53.000	51.700	52.600	52.600	350,799
2023-09-05	52.000	53.500	51.500	52.400	52.400	662,772
2023-09-04	50.400	51.500	50.400	51.500	51.500	370,746
2023-09-01	50.200	50.500	50.100	50.100	50.100	100,483
2023-08-31	50.000	50.300	49.950	50.300	50.300	124,806
2023-08-30	49.800	50.100	49.650	49.950	49.950	123,221
2023-08-29	49.800	49.950	49.500	49.800	49.800	58,920
2023-08-28	49.800	50.400	49.500	49.700	49.700	106,235
2023-08-25	48.450	49.700	48.450	49.400	49.400	66,681
2023-08-24	50.300	50.300	48.900	49.000	49.000	98,688
2023-08-23	49.300	49.600	49.000	49.600	49.600	107,672
2023-08-22	49.100	49.250	48.600	49.100	49.100	110,117
2023-08-21	48.500	49.100	48.150	49.100	49.100	76,609
2023-08-18	49.400	49.450	48.700	48.700	48.700	121,234
2023-08-17	49.100	49.850	48.400	49.450	49.450	176,396
2023-08-16	48.400	48.400	47.800	48.400	48.400	126,195
2023-08-15	48.800	48.800	48.500	48.750	48.750	95,789
2023-08-14	49.050	49.450	48.500	48.800	48.800	100,292
2023-08-11	48.950	49.350	48.800	49.350	49.350	74,808
2023-08-10	49.500	49.500	48.650	48.800	48.800	112,604
2023-08-09	49.800	50.000	49.350	49.600	49.600	72,415

← NewerPage 13 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.