Generalplus Technology Inc. (TPE:4952)
Taiwan · Delayed Price · Currency is TWD 49.50
+0.30 (0.61%)
Sep 30, 2026, 1:15 PM CST
Generalplus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 48.95 | 49.80 | 48.95 | 49.20 | 49.20 | 0.51% | 115,759 |
| Sep 24, 2026 | 48.25 | 49.20 | 48.25 | 48.95 | 48.95 | 0.20% | 112,021 |
| Sep 23, 2026 | 49.10 | 49.75 | 48.75 | 48.85 | 48.85 | -0.41% | 117,237 |
| Sep 22, 2026 | 49.00 | 50.00 | 48.90 | 49.05 | 49.05 | 0.93% | 359,816 |
| Sep 21, 2026 | 48.35 | 49.35 | 48.10 | 48.60 | 48.60 | 1.46% | 222,650 |
| Sep 18, 2026 | 47.85 | 48.20 | 47.45 | 47.90 | 47.90 | 0.95% | 202,847 |
| Sep 17, 2026 | 47.65 | 47.65 | 47.20 | 47.45 | 47.45 | 0.21% | 141,696 |
| Sep 16, 2026 | 46.80 | 47.70 | 46.70 | 47.35 | 47.35 | 2.60% | 151,140 |
| Sep 15, 2026 | 47.00 | 47.25 | 46.15 | 46.15 | 46.15 | -2.22% | 180,271 |
| Sep 14, 2026 | 47.35 | 47.65 | 46.75 | 47.20 | 47.20 | -0.11% | 128,795 |
| Sep 11, 2026 | 48.55 | 48.55 | 47.00 | 47.25 | 47.25 | -1.77% | 191,547 |
| Sep 10, 2026 | 48.25 | 48.90 | 47.85 | 48.10 | 48.10 | 0.10% | 300,572 |
| Sep 9, 2026 | 48.70 | 49.05 | 48.00 | 48.05 | 48.05 | -1.13% | 280,927 |
| Sep 8, 2026 | 51.10 | 51.10 | 48.50 | 48.60 | 48.60 | -3.95% | 439,269 |
| Sep 7, 2026 | 50.50 | 51.00 | 50.30 | 50.60 | 50.60 | - | 298,136 |
| Sep 4, 2026 | 51.10 | 51.20 | 50.10 | 50.60 | 50.60 | 0.80% | 180,511 |
| Sep 3, 2026 | 51.80 | 51.80 | 50.20 | 50.20 | 50.20 | -2.33% | 313,060 |
| Sep 2, 2026 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | 0.39% | 142,471 |
| Sep 1, 2026 | 50.90 | 52.20 | 50.90 | 51.20 | 51.20 | 0.59% | 278,825 |
| Aug 31, 2026 | 51.10 | 51.30 | 50.50 | 50.90 | 50.90 | -1.93% | 271,179 |
| Aug 28, 2026 | 52.60 | 53.40 | 51.80 | 51.90 | 51.90 | -1.33% | 280,400 |
| Aug 27, 2026 | 52.20 | 53.10 | 51.20 | 52.60 | 52.60 | 1.74% | 635,549 |
| Aug 26, 2026 | 51.40 | 52.10 | 51.00 | 51.70 | 51.70 | 0.98% | 459,029 |
| Aug 25, 2026 | 50.30 | 51.20 | 49.40 | 51.20 | 51.20 | 1.19% | 242,522 |
| Aug 24, 2026 | 51.10 | 51.80 | 50.30 | 50.60 | 50.60 | -0.78% | 338,714 |
| Aug 21, 2026 | 52.90 | 53.30 | 50.90 | 51.00 | 51.00 | -1.92% | 1,148,887 |
| Aug 20, 2026 | 51.90 | 52.20 | 50.50 | 52.00 | 52.00 | - | 673,673 |
| Aug 19, 2026 | 50.20 | 52.60 | 50.00 | 52.00 | 52.00 | 2.16% | 517,022 |
| Aug 18, 2026 | 52.30 | 52.70 | 50.00 | 50.90 | 50.90 | -2.49% | 529,411 |
| Aug 17, 2026 | 51.90 | 53.70 | 51.00 | 52.20 | 52.20 | 0.58% | 1,045,245 |
| Aug 14, 2026 | 50.00 | 52.00 | 49.00 | 51.90 | 51.90 | 4.22% | 950,745 |
| Aug 13, 2026 | 49.95 | 50.40 | 49.45 | 49.80 | 49.80 | 0.71% | 331,458 |
| Aug 12, 2026 | 49.70 | 49.90 | 49.15 | 49.45 | 49.45 | 0.92% | 204,248 |
| Aug 11, 2026 | 50.40 | 50.60 | 49.00 | 49.00 | 49.00 | -1.41% | 416,728 |
| Aug 10, 2026 | 49.40 | 50.30 | 48.85 | 49.70 | 49.70 | -1.58% | 786,344 |
| Aug 7, 2026 | 49.30 | 50.80 | 48.00 | 50.50 | 50.50 | 3.48% | 528,405 |
| Aug 6, 2026 | 49.00 | 49.00 | 47.30 | 48.80 | 48.80 | -0.20% | 206,801 |
| Aug 5, 2026 | 49.40 | 49.70 | 48.75 | 48.90 | 48.90 | 1.87% | 416,821 |
| Aug 4, 2026 | 47.00 | 48.10 | 46.70 | 48.00 | 48.00 | 1.05% | 223,148 |
| Aug 3, 2026 | 46.25 | 48.85 | 46.25 | 47.50 | 47.50 | 0.42% | 500,838 |
| Jul 31, 2026 | 45.45 | 47.30 | 45.35 | 47.30 | 47.30 | 10.00% | 362,343 |
| Jul 30, 2026 | 43.10 | 44.60 | 42.00 | 43.00 | 43.00 | 0.35% | 493,438 |
| Jul 29, 2026 | 46.10 | 46.10 | 41.40 | 42.85 | 42.85 | -6.24% | 774,803 |
| Jul 28, 2026 | 48.45 | 48.45 | 45.50 | 45.70 | 45.70 | -5.77% | 512,786 |
| Jul 27, 2026 | 49.15 | 49.15 | 47.95 | 48.50 | 48.50 | -0.72% | 321,004 |
| Jul 24, 2026 | 48.90 | 49.65 | 48.10 | 48.85 | 48.85 | -1.31% | 237,957 |
| Jul 23, 2026 | 51.50 | 51.50 | 48.90 | 49.50 | 49.50 | -1.59% | 337,845 |
| Jul 22, 2026 | 50.00 | 51.30 | 49.70 | 50.30 | 50.30 | 2.13% | 461,113 |
| Jul 21, 2026 | 47.30 | 49.35 | 47.30 | 49.25 | 49.25 | 4.23% | 281,919 |
| Jul 20, 2026 | 48.60 | 49.05 | 46.20 | 47.25 | 47.25 | -2.38% | 518,038 |