Generalplus Technology Inc. (TPE:4952)
Taiwan · Delayed Price · Currency is TWD 52.00
+1.10 (2.16%)
Aug 19, 2026, 1:30 PM CST
Generalplus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 52.30 | 52.70 | 50.60 | 50.90 | - | -2.49% | 526,136 |
| 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 |
| Jul 17, 2026 | 50.70 | 51.00 | 48.40 | 48.40 | 48.40 | -7.28% | 813,812 |
| Jul 16, 2026 | 54.20 | 54.60 | 52.00 | 52.20 | 52.20 | -4.57% | 570,403 |
| Jul 15, 2026 | 54.50 | 55.90 | 54.00 | 54.70 | 54.70 | 1.11% | 478,753 |
| Jul 14, 2026 | 55.20 | 57.10 | 51.20 | 54.10 | 54.10 | -2.52% | 969,959 |
| Jul 13, 2026 | 58.40 | 58.40 | 54.80 | 55.50 | 55.50 | -3.98% | 1,078,918 |
| Jul 9, 2026 | 58.50 | 60.60 | 57.80 | 57.80 | 57.80 | 0.70% | 2,408,966 |
| Jul 8, 2026 | 56.50 | 58.60 | 55.30 | 57.40 | 57.40 | 2.50% | 935,221 |
| Jul 7, 2026 | 59.20 | 59.50 | 55.70 | 56.00 | 56.00 | -5.41% | 976,394 |
| Jul 6, 2026 | 59.70 | 60.70 | 58.70 | 59.20 | 59.20 | -1.50% | 1,465,988 |
| Jul 3, 2026 | 61.00 | 61.70 | 59.20 | 60.10 | 60.10 | 0.50% | 6,364,632 |
| Jul 2, 2026 | 54.50 | 60.20 | 54.40 | 59.80 | 59.80 | 8.14% | 2,176,863 |
| Jul 1, 2026 | 57.50 | 58.90 | 55.10 | 55.30 | 55.30 | -3.83% | 1,321,463 |
| Jun 30, 2026 | 59.00 | 60.60 | 57.50 | 57.50 | 57.50 | 1.41% | 4,368,442 |
| Jun 29, 2026 | 54.60 | 57.20 | 54.50 | 56.70 | 56.70 | 4.61% | 949,247 |
| Jun 26, 2026 | 57.00 | 57.00 | 54.20 | 54.20 | 54.20 | -4.75% | 823,261 |
| Jun 25, 2026 | 58.30 | 58.50 | 56.20 | 56.90 | 56.90 | -1.73% | 692,030 |
| Jun 24, 2026 | 56.00 | 59.10 | 56.00 | 57.90 | 57.90 | 1.58% | 1,184,824 |
| Jun 23, 2026 | 61.40 | 61.40 | 57.60 | 58.00 | 57.00 | -4.13% | 1,893,305 |
| Jun 22, 2026 | 58.10 | 61.60 | 58.10 | 60.50 | 59.46 | 4.49% | 3,010,451 |
| Jun 18, 2026 | 57.00 | 58.90 | 56.20 | 57.90 | 56.90 | 0.87% | 1,716,803 |
| Jun 17, 2026 | 55.00 | 58.30 | 55.00 | 57.40 | 56.41 | 2.50% | 1,901,212 |
| Jun 16, 2026 | 59.00 | 59.00 | 55.50 | 56.00 | 55.04 | -4.27% | 2,896,170 |
| Jun 15, 2026 | 53.90 | 59.00 | 53.90 | 58.50 | 57.49 | 8.74% | 4,851,326 |
| Jun 12, 2026 | 55.00 | 56.60 | 53.50 | 53.80 | 52.87 | 3.86% | 4,641,901 |
| Jun 11, 2026 | 47.50 | 51.80 | 47.50 | 51.80 | 50.91 | 9.86% | 1,522,783 |
| Jun 10, 2026 | 48.45 | 49.75 | 47.00 | 47.15 | 46.34 | -3.87% | 391,532 |
| Jun 9, 2026 | 46.75 | 49.50 | 46.05 | 49.05 | 48.21 | 6.63% | 474,973 |
| Jun 8, 2026 | 44.80 | 46.15 | 44.75 | 46.00 | 45.21 | -6.88% | 509,688 |