Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	79.400	80.000	77.000	77.000	65.240	4,335,222
2022-05-13	76.700	78.100	76.400	77.900	66.003	3,229,436
2022-05-12	76.800	78.400	75.400	75.400	63.884	2,951,857
2022-05-11	78.000	78.900	76.700	77.400	65.579	3,179,733
2022-05-10	75.800	79.400	75.400	79.300	67.189	5,999,239
2022-05-09	76.600	78.400	76.200	76.900	65.155	3,600,881
2022-05-06	74.200	78.000	74.200	77.100	65.325	5,852,209
2022-05-05	78.000	78.500	75.100	76.000	64.393	7,298,582
2022-05-04	71.500	76.900	70.800	76.400	64.732	5,608,324
2022-05-03	68.900	70.800	68.800	70.700	59.902	1,051,886
2022-04-29	69.900	70.500	68.600	68.600	58.123	783,027
2022-04-28	68.500	69.500	67.900	68.600	58.123	617,103
2022-04-27	67.500	68.800	66.000	68.300	57.869	1,818,739
2022-04-26	71.100	71.800	70.200	70.200	59.479	760,405
2022-04-25	71.500	71.900	70.800	70.900	60.072	1,104,665
2022-04-22	73.500	74.600	73.300	73.300	62.105	1,222,731
2022-04-21	73.300	75.500	72.800	74.900	63.461	2,786,225
2022-04-20	71.900	72.700	71.300	72.700	61.597	1,030,089
2022-04-19	72.000	72.300	70.800	71.100	60.241	1,027,701
2022-04-18	70.500	71.500	69.400	70.700	59.902	1,179,681
2022-04-15	72.700	72.700	71.100	71.200	60.326	1,120,691
2022-04-14	73.500	73.700	72.700	73.200	62.020	847,510
2022-04-13	71.900	73.600	71.600	73.500	62.275	1,944,048
2022-04-12	72.400	73.400	70.800	71.300	60.411	2,145,620
2022-04-11	74.500	75.000	72.600	73.100	61.936	2,192,467
2022-04-08	73.100	74.200	72.900	73.600	62.359	2,072,301
2022-04-07	75.400	76.500	72.500	72.500	61.427	3,545,046
2022-04-06	76.600	77.100	76.200	76.200	64.562	2,481,112
2022-04-01	78.300	78.600	77.200	78.100	66.172	3,404,479
2022-03-31	82.200	82.900	79.100	79.100	67.019	4,960,887
2022-03-30	85.000	86.400	81.100	82.000	69.476	13,488,254
2022-03-29	83.300	88.100	82.600	84.000	71.171	17,918,969
2022-03-28	82.500	84.700	81.300	81.600	69.138	6,754,823
2022-03-25	82.500	84.400	81.100	81.200	68.799	7,227,478
2022-03-24	81.800	86.000	80.100	82.500	69.900	24,059,148
2022-03-23	73.600	80.000	73.200	80.000	67.782	11,650,207
2022-03-22	73.000	73.300	72.200	72.800	61.682	902,493
2022-03-21	73.000	73.200	72.200	72.500	61.427	1,230,593
2022-03-18	72.800	74.300	71.600	72.600	61.512	4,190,867
2022-03-17	71.000	72.400	70.900	71.800	60.834	2,832,105
2022-03-16	70.000	70.300	68.800	69.400	58.801	843,809
2022-03-15	71.000	71.000	69.000	69.000	58.462	1,580,309
2022-03-14	72.100	72.200	71.000	71.200	60.326	1,296,264
2022-03-11	70.000	71.900	70.000	71.500	60.580	2,773,144
2022-03-10	71.400	71.700	70.000	70.100	59.394	2,771,496
2022-03-09	72.500	72.500	69.700	70.800	59.987	6,795,706
2022-03-08	68.500	71.000	68.500	70.500	59.733	5,232,812
2022-03-07	68.100	68.300	67.000	67.500	57.191	942,748
2022-03-04	69.300	69.700	68.700	69.100	58.547	846,477
2022-03-03	69.500	70.200	68.500	69.100	58.547	1,364,675
2022-03-02	68.200	69.000	67.400	68.800	58.292	1,144,074
2022-03-01	70.100	70.300	68.400	69.000	58.462	2,213,285
2022-02-25	66.500	69.300	66.400	69.000	58.462	2,936,149
2022-02-24	66.100	68.000	65.400	65.400	55.412	4,541,118
2022-02-23	63.400	64.800	63.400	64.400	54.564	416,554
2022-02-22	64.200	64.200	62.700	63.400	53.717	305,174
2022-02-21	63.500	64.900	63.200	64.600	54.734	349,264
2022-02-18	63.200	63.900	63.000	63.800	54.056	209,513
2022-02-17	64.500	64.800	63.500	63.600	53.887	292,813
2022-02-16	65.000	65.500	64.100	64.900	54.988	485,097

← NewerPage 19 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.