Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.350	42.350	39.850	40.650	40.650	190,369
2025-05-02	42.000	42.300	41.600	42.300	42.300	199,000
2025-04-30	42.100	42.200	41.500	41.500	41.500	171,076
2025-04-29	41.100	42.150	41.100	42.150	42.150	147,256
2025-04-28	41.000	41.700	41.000	41.500	41.500	136,352
2025-04-25	39.900	41.050	39.900	41.000	41.000	235,319
2025-04-24	40.000	40.100	39.350	39.350	39.350	136,485
2025-04-23	39.500	40.150	39.500	39.650	39.650	229,263
2025-04-22	37.300	39.000	37.300	38.700	38.700	311,919
2025-04-21	41.100	41.100	39.000	39.150	39.150	210,073
2025-04-18	40.800	41.300	40.400	41.050	41.050	140,363
2025-04-17	41.200	41.200	40.100	40.700	40.700	103,487
2025-04-16	41.900	42.300	40.550	41.200	41.200	167,442
2025-04-15	40.600	41.900	40.600	41.900	41.900	200,857
2025-04-14	40.500	42.300	40.150	40.350	40.350	309,316
2025-04-11	37.750	40.500	36.700	40.500	40.500	490,897
2025-04-10	37.800	37.800	37.000	37.800	37.800	164,830
2025-04-09	38.100	38.100	34.400	34.400	34.400	1,020,912
2025-04-08	38.200	39.300	38.200	38.200	38.200	610,488
2025-04-07	42.400	42.400	42.400	42.400	42.400	29,810
2025-04-02	46.850	47.350	46.050	47.100	47.100	80,694
2025-04-01	45.500	47.000	45.500	46.850	46.850	265,919
2025-03-31	47.200	47.300	45.600	45.700	45.700	553,958
2025-03-28	49.800	49.800	48.050	48.400	48.400	476,277
2025-03-27	50.200	50.600	49.900	50.000	50.000	232,692
2025-03-26	50.900	50.900	50.500	50.600	50.600	36,145
2025-03-25	50.900	51.100	50.300	50.500	50.500	138,267
2025-03-24	51.200	51.700	50.800	50.800	50.800	89,037
2025-03-21	51.700	51.700	51.100	51.100	51.100	88,756
2025-03-20	51.100	51.800	51.100	51.700	51.700	101,350
2025-03-19	51.100	51.200	51.000	51.000	51.000	54,598
2025-03-18	51.100	51.700	51.100	51.400	51.400	77,295
2025-03-17	51.000	51.600	50.900	51.000	51.000	68,133
2025-03-14	50.600	51.000	50.100	51.000	51.000	143,281
2025-03-13	51.500	51.600	50.300	50.300	50.300	289,176
2025-03-12	51.500	51.800	51.000	51.200	51.200	161,718
2025-03-11	50.100	51.500	49.750	51.500	51.500	251,790
2025-03-10	50.600	51.100	50.600	50.700	50.700	120,085
2025-03-07	51.200	51.200	50.600	50.600	50.600	223,769
2025-03-06	52.100	52.100	51.200	51.200	51.200	140,635
2025-03-05	51.700	52.000	51.500	51.900	51.900	104,877
2025-03-04	51.100	51.800	50.400	51.500	51.500	193,790
2025-03-03	52.400	52.400	51.200	51.400	51.400	251,050
2025-02-27	53.300	53.800	52.500	52.600	52.600	189,471
2025-02-26	53.900	54.200	53.300	53.300	53.300	173,793
2025-02-25	54.300	54.500	53.600	54.100	54.100	160,853
2025-02-24	54.300	54.700	53.500	54.300	54.300	131,440
2025-02-21	54.900	54.900	54.300	54.600	54.600	122,465
2025-02-20	54.900	55.300	54.300	54.800	54.800	240,568
2025-02-19	54.100	54.800	54.100	54.800	54.800	268,565
2025-02-18	54.300	54.600	53.900	54.100	54.100	135,264
2025-02-17	55.000	55.000	53.800	54.100	54.100	151,787
2025-02-14	54.000	54.700	53.500	54.400	54.400	356,331
2025-02-13	52.800	54.000	52.800	53.800	53.800	267,975
2025-02-12	53.000	53.400	52.300	52.800	52.800	194,768
2025-02-11	53.200	53.500	52.500	52.700	52.700	197,315
2025-02-10	53.800	53.800	52.500	53.300	53.300	222,462
2025-02-07	54.000	54.700	53.500	54.600	54.600	254,167
2025-02-06	53.700	54.200	53.700	54.100	54.100	178,444
2025-02-05	52.900	53.700	52.800	53.500	53.500	265,136

← NewerPage 7 of 21 · 1,216 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.