Generalplus Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	53.500	55.000	53.500	54.800	54.800	189,607
2024-10-30	55.600	55.700	54.400	54.500	54.500	312,116
2024-10-29	55.600	56.900	55.000	55.300	55.300	727,124
2024-10-28	57.500	57.500	55.100	55.600	55.600	856,721
2024-10-25	62.000	62.000	56.900	57.200	57.200	6,003,305
2024-10-24	54.500	59.000	53.900	59.000	59.000	3,540,766
2024-10-23	54.700	55.100	54.100	54.400	54.400	153,515
2024-10-22	54.400	54.600	53.600	54.600	54.600	172,436
2024-10-21	52.700	54.400	52.700	54.400	54.400	258,013
2024-10-18	53.700	53.700	52.700	52.700	52.700	249,308
2024-10-17	53.900	54.200	53.200	53.300	53.300	228,246
2024-10-16	53.400	53.700	52.700	53.000	53.000	335,187
2024-10-15	53.500	54.600	53.300	53.500	53.500	307,125
2024-10-14	54.000	54.100	53.000	53.400	53.400	288,683
2024-10-11	54.200	54.900	52.500	53.900	53.900	483,152
2024-10-09	56.700	56.800	54.200	54.200	54.200	921,653
2024-10-08	56.500	57.400	56.400	57.300	57.300	432,809
2024-10-07	57.800	57.900	56.800	57.200	57.200	461,416
2024-10-04	59.500	59.700	57.000	57.200	57.200	906,599
2024-10-01	59.200	60.400	58.500	59.000	59.000	1,906,074
2024-09-30	58.000	58.800	57.200	57.700	57.700	1,031,146
2024-09-27	59.500	62.500	58.100	59.100	59.100	9,325,445
2024-09-26	57.700	59.100	56.100	58.500	58.500	3,633,637
2024-09-25	53.000	56.800	53.000	55.600	55.600	1,207,204
2024-09-24	52.800	53.200	52.000	52.500	52.500	166,862
2024-09-23	52.400	52.900	52.100	52.700	52.700	264,174
2024-09-20	51.800	52.200	51.400	51.800	51.800	270,966
2024-09-19	50.600	51.200	50.400	50.900	50.900	155,703
2024-09-18	52.000	52.100	50.500	50.600	50.600	262,279
2024-09-16	51.800	52.500	51.800	51.900	51.900	138,887
2024-09-13	51.100	51.800	51.100	51.600	51.600	129,626
2024-09-12	51.000	51.300	50.500	51.000	51.000	138,733
2024-09-11	50.400	50.700	50.000	50.400	50.400	245,167
2024-09-10	52.300	53.300	50.000	50.300	50.300	890,871
2024-09-09	51.300	53.100	51.300	52.900	52.900	168,649
2024-09-06	52.700	53.000	51.900	52.900	52.900	235,630
2024-09-05	53.100	54.200	52.700	52.700	52.700	256,432
2024-09-04	52.700	53.500	51.000	52.500	52.500	714,371
2024-09-03	56.000	56.500	55.200	55.300	55.300	241,240
2024-09-02	56.100	56.500	55.800	56.000	56.000	155,202
2024-08-30	56.000	56.500	55.800	55.800	55.800	174,947
2024-08-29	55.000	55.800	54.800	55.600	55.600	242,464
2024-08-28	55.800	56.200	55.300	55.400	55.400	138,033
2024-08-27	55.500	55.700	55.000	55.600	55.600	181,722
2024-08-26	56.400	56.900	55.700	55.700	55.700	215,984
2024-08-23	56.000	56.000	54.800	55.900	55.900	334,447
2024-08-22	56.600	57.300	56.200	56.300	56.300	222,518
2024-08-21	56.800	56.900	55.900	56.100	56.100	522,715
2024-08-20	57.000	58.200	56.700	56.700	56.700	488,919
2024-08-19	56.600	58.200	55.800	57.000	57.000	867,266
2024-08-16	56.700	57.500	55.700	55.800	55.800	890,585
2024-08-15	55.000	55.300	53.800	55.300	55.300	719,648
2024-08-14	55.700	55.700	54.100	55.000	55.000	329,213
2024-08-13	55.400	55.600	53.800	54.700	54.700	369,099
2024-08-12	54.200	55.200	54.000	54.700	54.700	232,956
2024-08-09	54.500	55.900	54.000	54.300	54.300	550,876
2024-08-08	53.400	54.500	52.600	53.300	53.300	678,377
2024-08-07	49.850	53.600	49.850	52.900	52.900	511,369
2024-08-06	51.800	53.000	47.450	49.850	49.850	1,031,739
2024-08-05	54.500	54.500	50.900	51.000	51.000	1,014,522

← NewerPage 9 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.