Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.500	50.500	49.550	49.650	49.650	102,021
2023-08-07	50.300	50.400	49.900	50.200	50.200	142,548
2023-08-04	49.000	50.200	48.950	50.200	50.200	159,922
2023-08-02	49.800	50.000	48.800	49.100	49.100	181,155
2023-08-01	50.600	50.600	49.600	49.650	49.650	105,450
2023-07-31	50.900	51.200	49.550	49.650	49.650	198,532
2023-07-28	50.500	50.800	50.200	50.500	50.500	261,931
2023-07-27	49.150	50.200	49.150	50.200	50.200	247,929
2023-07-26	49.150	49.300	48.750	49.150	49.150	113,577
2023-07-25	49.400	49.400	48.600	49.150	49.150	147,432
2023-07-24	49.700	49.800	48.450	48.750	48.750	187,225
2023-07-21	49.150	50.000	49.000	49.700	49.700	194,622
2023-07-20	49.000	49.650	48.800	49.350	49.350	76,514
2023-07-19	50.200	50.200	49.000	49.000	49.000	173,334
2023-07-18	50.000	50.400	49.200	49.600	49.600	295,725
2023-07-17	49.150	49.950	48.800	49.950	49.950	303,318
2023-07-14	48.300	48.900	48.200	48.750	48.750	153,654
2023-07-13	48.500	48.900	48.100	48.200	48.200	209,782
2023-07-12	48.950	49.000	48.400	48.450	48.450	212,559
2023-07-11	48.850	49.250	48.750	48.950	48.950	176,878
2023-07-10	48.750	49.400	48.700	48.750	48.750	137,968
2023-07-07	49.750	49.750	48.450	48.850	48.850	349,460
2023-07-06	50.400	50.400	49.600	49.700	49.700	372,994
2023-07-05	50.400	50.700	50.000	50.100	50.100	337,983
2023-07-04	50.600	50.700	50.100	50.500	50.500	397,070
2023-07-03	51.500	51.500	50.600	50.600	50.600	473,507
2023-06-30	52.300	52.400	50.700	51.300	51.300	815,204
2023-06-29	56.400	57.300	56.200	57.300	52.450	964,627
2023-06-28	56.700	56.900	56.200	56.200	51.443	358,912
2023-06-27	57.900	58.200	56.500	56.600	51.809	507,675
2023-06-26	57.900	58.500	57.800	57.900	52.999	589,495
2023-06-21	57.500	58.100	57.100	58.100	53.182	256,922
2023-06-20	57.800	57.800	57.100	57.500	52.633	179,629
2023-06-19	57.600	57.800	57.200	57.600	52.725	253,751
2023-06-16	58.400	58.700	57.500	57.600	52.725	319,264
2023-06-15	58.900	59.200	58.000	58.400	53.457	429,497
2023-06-14	58.300	59.300	58.000	58.800	53.823	911,056
2023-06-13	57.300	58.000	57.300	57.900	52.999	450,218
2023-06-12	56.400	57.300	56.100	56.900	52.084	507,947
2023-06-09	55.900	56.300	55.900	56.200	51.443	162,161
2023-06-08	55.800	56.100	55.700	55.800	51.077	167,830
2023-06-07	55.600	56.100	55.500	55.800	51.077	170,033
2023-06-06	56.300	56.500	55.600	55.800	51.077	149,715
2023-06-05	55.800	56.500	55.800	56.300	51.535	162,824
2023-06-02	55.900	56.200	55.800	55.800	51.077	224,521
2023-06-01	55.400	56.300	55.400	56.100	51.352	179,055
2023-05-31	55.300	56.200	55.300	55.700	50.985	293,949
2023-05-30	55.600	55.700	55.100	55.300	50.619	168,129
2023-05-29	54.400	55.400	54.400	55.400	50.711	131,460
2023-05-26	55.100	55.300	54.300	54.400	49.796	268,037
2023-05-25	55.300	55.600	55.000	55.100	50.436	243,281
2023-05-24	55.600	56.100	55.600	55.800	51.077	183,994
2023-05-23	55.300	56.000	55.100	56.000	51.260	183,523
2023-05-22	55.300	55.500	55.200	55.200	50.528	106,296
2023-05-19	55.300	55.500	55.100	55.300	50.619	186,355
2023-05-18	54.900	55.300	54.500	54.900	50.253	128,654
2023-05-17	53.700	55.000	53.700	54.700	50.070	237,966
2023-05-16	53.600	54.200	53.500	53.800	49.246	75,010
2023-05-15	53.600	53.800	53.100	53.600	49.063	62,134
2023-05-12	53.200	54.400	52.800	54.100	49.521	161,301

← NewerPage 14 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.