Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	51.500	52.700	51.000	52.200	47.782	1,121,546
2023-02-07	50.500	51.500	50.200	51.200	46.866	339,833
2023-02-06	50.600	50.900	50.100	50.500	46.226	288,407
2023-02-03	51.200	51.400	50.200	51.000	46.683	512,091
2023-02-02	51.000	51.600	50.800	51.100	46.775	850,088
2023-02-01	49.800	50.600	49.250	50.600	46.317	657,766
2023-01-31	48.800	49.550	48.800	49.150	44.990	383,128
2023-01-30	47.900	48.850	47.900	48.500	44.395	362,122
2023-01-17	47.000	47.600	46.600	47.550	43.525	148,293
2023-01-16	46.800	47.200	46.550	46.750	42.793	139,893
2023-01-13	47.700	47.900	46.800	46.800	42.839	251,880
2023-01-12	48.350	48.500	47.650	47.650	43.617	195,444
2023-01-11	48.300	48.450	48.000	48.350	44.258	229,400
2023-01-10	48.100	48.300	47.850	48.100	44.029	201,235
2023-01-09	48.700	48.700	47.900	48.100	44.029	191,577
2023-01-06	47.500	48.250	47.500	48.150	44.075	245,014
2023-01-05	47.300	47.900	47.300	47.500	43.480	166,307
2023-01-04	47.000	47.250	46.750	47.050	43.068	125,808
2023-01-03	46.250	46.800	46.000	46.650	42.701	65,259
2022-12-30	46.700	46.700	46.150	46.250	42.335	114,319
2022-12-29	46.100	46.500	46.100	46.350	42.427	156,501
2022-12-28	47.700	47.700	46.800	46.800	42.839	197,343
2022-12-27	47.850	48.400	47.850	47.950	43.891	113,855
2022-12-26	47.850	48.200	47.500	47.650	43.617	116,208
2022-12-23	47.250	48.100	47.200	47.850	43.800	191,270
2022-12-22	48.700	50.200	47.800	47.800	43.754	806,410
2022-12-21	48.150	48.250	47.050	47.050	43.068	205,840
2022-12-20	46.750	49.000	46.750	47.050	43.068	633,330
2022-12-19	47.000	47.250	46.650	46.700	42.747	119,462
2022-12-16	47.600	47.600	47.150	47.250	43.251	206,417
2022-12-15	48.500	48.500	48.050	48.150	44.075	133,184
2022-12-14	47.500	48.550	47.500	48.500	44.395	342,191
2022-12-13	47.500	47.650	47.150	47.350	43.342	159,590
2022-12-12	47.400	47.550	47.100	47.400	43.388	164,980
2022-12-09	48.100	48.500	47.600	47.650	43.617	356,652
2022-12-08	47.850	48.450	47.850	48.150	44.075	104,350
2022-12-07	49.050	49.050	48.050	48.150	44.075	386,428
2022-12-06	50.800	50.800	49.000	49.150	44.990	402,575
2022-12-05	50.600	51.900	50.600	50.800	46.500	304,543
2022-12-02	50.100	51.100	50.000	50.700	46.409	356,730
2022-12-01	50.100	51.100	49.900	50.300	46.043	505,188
2022-11-30	48.600	49.600	48.600	49.600	45.402	235,373
2022-11-29	48.850	48.900	48.300	48.700	44.578	195,659
2022-11-28	48.550	49.200	48.500	49.050	44.898	141,615
2022-11-25	50.000	50.100	49.000	49.100	44.944	354,554
2022-11-24	48.000	49.650	48.000	49.650	45.448	469,140
2022-11-23	48.300	48.300	47.800	47.800	43.754	112,640
2022-11-22	48.400	48.400	47.500	47.600	43.571	197,105
2022-11-21	49.200	49.200	47.900	47.900	43.846	348,300
2022-11-18	49.000	50.100	48.950	49.100	44.944	404,245
2022-11-17	48.900	49.400	48.500	49.000	44.853	241,348
2022-11-16	48.650	49.600	48.200	48.900	44.761	520,560
2022-11-15	48.100	48.800	48.000	48.650	44.532	408,517
2022-11-14	48.000	48.500	47.450	47.900	43.846	332,764
2022-11-11	48.850	49.300	47.850	47.900	43.846	385,112
2022-11-10	47.400	48.400	47.400	47.800	43.754	339,656
2022-11-09	46.800	47.750	46.650	47.550	43.525	506,131
2022-11-08	46.300	47.350	46.250	46.300	42.381	536,110
2022-11-07	46.300	46.950	46.000	46.500	42.564	291,123
2022-11-04	46.750	46.800	45.750	46.400	42.473	145,593

← NewerPage 16 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.