Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.500	46.500	45.200	46.250	42.335	250,496
2022-11-02	44.600	46.200	44.600	45.850	41.969	317,802
2022-11-01	44.150	45.300	44.150	44.900	41.100	245,101
2022-10-31	44.350	44.950	44.300	44.700	40.917	206,636
2022-10-28	44.300	44.650	43.550	43.550	39.864	224,619
2022-10-27	43.500	45.000	43.500	45.000	41.191	295,956
2022-10-26	43.700	43.950	42.800	42.900	39.269	185,666
2022-10-25	44.500	44.500	43.500	43.500	39.818	192,949
2022-10-24	44.800	45.600	44.150	44.300	40.550	343,967
2022-10-21	44.250	44.800	43.800	44.050	40.322	218,424
2022-10-20	44.600	44.900	44.000	44.050	40.322	527,859
2022-10-19	45.550	46.200	44.850	44.850	41.054	214,209
2022-10-18	46.200	46.400	45.300	45.900	42.015	256,424
2022-10-17	44.100	45.900	43.600	45.900	42.015	220,641
2022-10-14	42.850	45.500	42.850	45.350	41.512	512,363
2022-10-13	45.000	45.100	42.000	42.000	38.445	656,865
2022-10-12	44.700	44.950	44.000	44.650	40.871	350,360
2022-10-11	45.800	45.800	44.600	44.800	41.008	508,012
2022-10-07	48.350	48.450	47.650	47.700	43.663	267,886
2022-10-06	48.900	49.450	48.150	48.750	44.624	199,665
2022-10-05	49.500	50.300	48.500	48.750	44.624	412,118
2022-10-04	48.650	49.300	48.200	49.000	44.853	264,382
2022-10-03	47.300	48.650	47.200	47.850	43.800	249,183
2022-09-30	45.650	48.600	45.500	48.550	44.441	734,503
2022-09-29	48.000	48.200	46.750	47.100	43.113	325,345
2022-09-28	48.850	49.550	46.900	46.950	42.976	581,565
2022-09-27	48.400	49.600	48.000	49.600	45.402	484,749
2022-09-26	50.600	50.600	47.450	48.200	44.120	869,600
2022-09-23	52.500	53.000	51.100	51.200	46.866	495,969
2022-09-22	52.100	53.500	51.600	52.900	48.422	267,660
2022-09-21	52.400	52.900	52.300	52.300	47.873	214,932
2022-09-20	52.300	54.000	52.300	53.000	48.514	515,874
2022-09-19	53.200	53.400	52.100	52.200	47.782	268,350
2022-09-16	52.800	54.400	52.800	53.200	48.697	581,259
2022-09-15	53.000	53.600	52.800	53.200	48.697	251,445
2022-09-14	52.000	53.000	51.600	53.000	48.514	320,005
2022-09-13	52.500	53.900	52.500	52.900	48.422	690,505
2022-09-12	53.400	53.400	52.300	52.300	47.873	489,450
2022-09-08	53.000	53.200	52.000	52.900	48.422	306,258
2022-09-07	52.400	52.800	51.400	52.300	47.873	466,999
2022-09-06	54.000	54.200	52.000	52.400	47.965	604,988
2022-09-05	55.100	55.400	53.600	53.600	49.063	742,692
2022-09-02	56.500	56.500	55.000	55.400	50.711	504,747
2022-09-01	56.600	57.000	56.100	56.100	51.352	466,202
2022-08-31	56.500	57.400	56.300	57.400	52.542	303,069
2022-08-30	56.600	57.000	56.300	56.900	52.084	397,266
2022-08-29	56.500	57.000	56.300	56.400	51.626	579,354
2022-08-26	59.000	59.600	58.600	58.600	53.640	399,009
2022-08-25	57.900	59.100	57.900	58.500	53.548	472,658
2022-08-24	58.800	59.200	57.500	57.800	52.908	555,821
2022-08-23	59.000	59.000	58.000	58.400	53.457	432,033
2022-08-22	59.500	59.900	59.200	59.200	54.189	367,776
2022-08-19	59.200	60.500	59.200	60.100	55.013	793,965
2022-08-18	59.000	59.500	57.700	59.100	54.098	1,826,250
2022-08-17	59.800	60.600	59.800	59.900	54.830	628,454
2022-08-16	59.700	60.500	59.600	59.900	54.830	797,416
2022-08-15	59.200	60.400	59.000	60.300	55.196	881,439
2022-08-12	57.600	59.400	57.400	59.200	54.189	1,160,703
2022-08-11	57.500	57.500	56.800	57.200	52.359	657,717
2022-08-10	56.400	57.300	56.200	56.500	51.718	822,447

← NewerPage 17 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.