Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	65.000	65.500	64.100	64.900	54.988	485,097
2022-02-15	62.800	64.800	62.800	64.100	54.310	389,497
2022-02-14	63.300	63.400	62.600	63.000	53.378	290,676
2022-02-11	63.700	64.700	63.500	64.500	54.649	265,894
2022-02-10	65.000	65.100	63.800	64.100	54.310	461,715
2022-02-09	63.500	64.700	63.500	64.500	54.649	666,038
2022-02-08	61.700	62.400	61.600	62.300	52.785	239,965
2022-02-07	60.700	61.600	60.300	61.300	51.938	283,152
2022-01-26	60.000	61.300	59.900	60.100	50.921	371,247
2022-01-25	60.700	61.300	60.300	60.300	51.091	275,383
2022-01-24	60.500	61.600	59.000	61.600	52.192	364,746
2022-01-21	61.800	61.900	60.500	60.500	51.260	431,517
2022-01-20	61.700	62.700	61.600	62.200	52.700	245,672
2022-01-19	62.200	62.900	62.000	62.000	52.531	218,520
2022-01-18	63.000	63.700	62.500	62.700	53.124	284,556
2022-01-17	61.300	63.200	61.300	63.200	53.548	270,865
2022-01-14	62.500	62.500	60.900	61.400	52.023	353,385
2022-01-13	63.000	63.000	62.000	62.200	52.700	372,851
2022-01-12	63.200	63.700	61.800	63.200	53.548	442,865
2022-01-11	64.300	64.500	62.600	62.600	53.039	528,409
2022-01-10	63.500	64.700	62.600	64.300	54.480	355,548
2022-01-07	67.000	67.000	64.000	64.100	54.310	1,157,825
2022-01-06	66.600	67.300	66.300	66.600	56.428	455,851
2022-01-05	69.900	69.900	67.400	67.500	57.191	893,725
2022-01-04	68.700	69.500	68.500	69.500	58.886	774,065
2022-01-03	67.800	69.100	67.800	68.300	57.869	509,682
2021-12-30	68.000	68.400	67.200	67.700	57.360	360,689
2021-12-29	67.400	68.500	67.100	68.200	57.784	396,539
2021-12-28	68.500	68.500	67.400	67.500	57.191	351,994
2021-12-27	67.000	68.000	66.800	67.900	57.530	363,174
2021-12-24	68.400	68.500	66.900	67.000	56.767	496,744
2021-12-23	68.000	68.400	67.900	67.900	57.530	427,801
2021-12-22	67.600	68.700	67.400	67.500	57.191	532,504
2021-12-21	66.800	67.500	66.700	67.000	56.767	356,069
2021-12-20	66.000	67.300	66.000	66.900	56.683	245,312
2021-12-17	67.600	67.900	66.500	66.500	56.344	645,134
2021-12-16	67.800	68.600	67.500	68.400	57.954	539,062
2021-12-15	66.000	67.600	66.000	67.100	56.852	412,305
2021-12-14	68.500	68.500	66.200	66.400	56.259	887,373
2021-12-13	68.900	69.100	67.900	68.600	58.123	578,750
2021-12-10	68.500	69.300	68.100	68.400	57.954	472,919
2021-12-09	69.700	70.200	68.500	68.600	58.123	980,395
2021-12-08	70.600	71.100	69.000	69.300	58.716	3,583,928
2021-12-07	74.100	74.200	72.100	72.400	61.343	845,409
2021-12-06	74.000	74.000	72.700	73.300	62.105	836,187
2021-12-03	72.500	74.900	72.400	74.000	62.698	1,714,553
2021-12-02	73.900	74.300	71.700	71.700	60.750	1,415,498
2021-12-01	73.000	74.400	72.400	74.400	63.037	1,216,464
2021-11-30	74.000	74.300	72.500	73.700	62.444	1,547,008
2021-11-29	70.300	73.500	69.200	72.700	61.597	1,478,672
2021-11-26	72.700	73.000	70.200	71.200	60.326	1,314,482
2021-11-25	74.300	75.000	72.700	72.700	61.597	841,711
2021-11-24	73.600	74.300	72.500	73.600	62.359	927,934
2021-11-23	75.300	75.300	72.300	73.000	61.851	1,763,484
2021-11-22	75.300	76.200	74.400	75.100	63.630	1,393,338
2021-11-19	76.100	77.300	75.000	75.200	63.715	2,526,513
2021-11-18	79.800	80.300	76.300	77.000	65.240	6,422,370
2021-11-17	75.600	77.700	75.300	77.500	65.664	4,487,395
2021-11-16	76.000	76.900	73.200	75.100	63.630	3,456,563
2021-11-15	75.800	78.200	74.700	76.100	64.478	6,419,329

← NewerPage 20 of 21 · 1,222 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.