Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	59.300	60.000	56.000	57.300	52.450	2,730,833
2022-08-08	61.700	61.700	60.800	61.200	56.020	531,005
2022-08-05	60.600	62.000	60.600	61.900	56.661	1,121,934
2022-08-04	60.500	60.800	58.900	60.300	55.196	954,884
2022-08-03	60.200	61.400	60.200	60.400	55.288	807,817
2022-08-02	60.400	60.500	59.500	60.200	55.105	692,619
2022-08-01	61.300	61.900	60.400	61.300	56.111	671,545
2022-07-29	61.500	62.000	60.700	61.100	55.928	899,771
2022-07-28	62.800	63.000	60.700	60.800	55.654	1,013,171
2022-07-27	60.000	62.200	59.900	62.000	56.752	1,288,820
2022-07-26	64.000	64.000	60.300	60.400	55.288	2,709,567
2022-07-25	64.000	64.500	63.500	64.500	59.041	1,085,069
2022-07-22	64.800	65.100	63.800	65.000	59.498	2,905,957
2022-07-21	63.600	65.900	63.000	65.600	60.048	8,754,098
2022-07-20	59.700	63.500	59.700	62.300	57.027	4,947,874
2022-07-19	58.600	59.400	58.500	58.800	53.823	1,113,129
2022-07-18	58.300	59.900	58.100	59.000	54.006	1,991,543
2022-07-15	58.400	59.200	57.300	59.200	54.189	7,502,961
2022-07-14	53.700	57.200	53.700	57.200	52.359	3,744,790
2022-07-13	52.500	52.900	52.000	52.000	47.599	861,939
2022-07-12	52.700	52.700	50.500	50.700	46.409	1,457,577
2022-07-11	54.500	55.000	53.000	53.700	49.155	1,232,865
2022-07-08	55.000	56.700	55.000	55.700	50.985	1,098,201
2022-07-07	53.400	54.900	52.700	54.300	49.704	768,913
2022-07-06	55.300	56.200	53.100	53.100	48.606	883,908
2022-07-05	56.400	56.500	53.900	55.500	50.802	1,012,331
2022-07-04	55.900	56.400	54.400	55.200	50.528	1,246,669
2022-07-01	58.500	59.400	55.000	55.000	50.345	2,431,829
2022-06-30	61.600	61.600	59.300	59.400	54.372	1,345,243
2022-06-29	63.000	63.200	61.500	61.800	56.569	1,104,870
2022-06-28	65.200	65.500	63.400	63.700	58.308	752,901
2022-06-27	64.000	66.100	64.000	65.400	59.864	1,121,123
2022-06-24	64.200	64.900	63.100	63.400	58.034	723,342
2022-06-23	64.500	65.100	63.000	63.500	58.125	1,030,503
2022-06-22	67.700	67.800	64.500	64.500	59.041	1,842,691
2022-06-21	71.500	72.600	70.100	72.600	61.512	1,706,338
2022-06-20	73.900	73.900	70.700	70.700	59.902	1,425,827
2022-06-17	72.000	73.900	72.000	73.200	62.020	1,088,659
2022-06-16	77.500	77.900	74.000	74.000	62.698	1,520,447
2022-06-15	77.700	78.300	76.300	76.500	64.816	1,071,806
2022-06-14	76.600	77.800	75.900	77.800	65.918	1,331,421
2022-06-13	77.900	78.400	77.100	77.100	65.325	1,588,509
2022-06-10	79.600	80.400	79.500	79.600	67.443	1,346,686
2022-06-09	80.000	81.100	79.300	80.000	67.782	1,740,074
2022-06-08	81.100	81.300	80.000	80.300	68.036	1,774,129
2022-06-07	80.200	81.300	79.600	81.000	68.629	1,891,780
2022-06-06	81.600	81.700	80.100	80.300	68.036	2,283,495
2022-06-02	81.900	84.600	81.600	82.000	69.476	9,898,808
2022-06-01	79.600	81.800	79.500	81.200	68.799	3,643,687
2022-05-31	79.800	80.500	79.300	79.600	67.443	1,850,592
2022-05-30	78.200	79.800	77.900	79.600	67.443	2,692,790
2022-05-27	77.900	78.500	77.100	77.300	65.494	1,587,737
2022-05-26	78.400	79.000	76.400	76.600	64.901	2,173,147
2022-05-25	78.300	78.900	77.700	78.200	66.257	1,827,949
2022-05-24	82.500	82.500	77.200	77.600	65.748	6,890,836
2022-05-23	81.200	82.400	78.000	82.000	69.476	7,236,533
2022-05-20	79.500	82.100	78.400	80.800	68.460	6,067,949
2022-05-19	76.400	79.200	76.100	79.000	66.935	2,244,980
2022-05-18	79.400	79.800	78.100	78.300	66.342	2,427,552
2022-05-17	77.800	78.400	77.200	78.400	66.426	1,728,608

← NewerPage 18 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.