Generalplus Technology Inc.(TW:4952)
NT$41.25-0.45 (-1.08%)
TW:4952
Generalplus Technology Inc. historical prices
NT$41.25
At close:-0.45 (-1.08%)
Generalplus Technology Inc. (4952) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.90 | 41.90 | 41.10 | 41.25 | 41.25 | -1.08% | 141,314 | 0.51 |
| Nov 10, 2026 | 42.45 | 43.25 | 41.50 | 41.70 | 41.70 | +4.38% | 202,688 | 0.73 |
| Nov 09, 2026 | 40.05 | 42.90 | 40.05 | 42.60 | 42.60 | +6.63% | 211,608 | 0.77 |
| Nov 06, 2026 | 37.10 | 40.65 | 37.10 | 39.95 | 39.95 | -2.80% | 753,263 | 2.78 |
| Nov 05, 2026 | 43.00 | 43.45 | 40.50 | 41.10 | 41.10 | -4.08% | 300,049 | 1.08 |
| Nov 04, 2026 | 44.00 | 44.00 | 41.40 | 42.85 | 42.85 | 0.00% | 347,413 | 1.23 |
| Nov 03, 2026 | 44.20 | 44.80 | 42.70 | 42.85 | 42.85 | -4.57% | 269,711 | 0.96 |
| Nov 02, 2026 | 44.75 | 45.40 | 44.55 | 44.90 | 44.90 | +0.22% | 78,480 | 0.27 |
| Oct 30, 2026 | 46.20 | 46.20 | 44.40 | 44.80 | 44.80 | -3.03% | 184,849 | 0.64 |
| Oct 29, 2026 | 46.40 | 46.90 | 45.85 | 46.20 | 46.20 | -1.18% | 109,169 | 0.37 |
| Oct 28, 2026 | 46.55 | 47.00 | 46.45 | 46.75 | 46.75 | +1.96% | 74,240 | 0.25 |
| Oct 27, 2026 | 46.05 | 46.25 | 45.10 | 45.85 | 45.85 | -0.97% | 220,229 | 0.73 |
| Oct 26, 2026 | 46.30 | 47.80 | 46.25 | 46.30 | 46.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.30 | 47.80 | 46.25 | 46.30 | 46.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.80 | 47.80 | 46.25 | 46.30 | 46.30 | -2.11% | 171,949 | 0.53 |
| Oct 21, 2026 | 48.15 | 48.15 | 47.30 | 47.30 | 47.30 | +0.75% | 109,845 | 0.34 |
| Oct 20, 2026 | 46.75 | 47.95 | 46.75 | 46.95 | 46.95 | -0.42% | 144,033 | 0.44 |
| Oct 19, 2026 | 47.30 | 47.55 | 46.70 | 47.15 | 47.15 | -1.87% | 226,864 | 0.68 |
| Oct 16, 2026 | 47.95 | 48.90 | 47.75 | 48.05 | 48.05 | +1.37% | 206,866 | 0.62 |
| Oct 15, 2026 | 47.10 | 47.90 | 47.10 | 47.40 | 47.40 | -1.56% | 211,912 | 0.62 |
| Oct 14, 2026 | 48.50 | 48.50 | 47.50 | 48.15 | 48.15 | +1.80% | 153,383 | 0.44 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.00 | 47.30 | 47.30 | -1.87% | 296,796 | 0.84 |
| Oct 12, 2026 | 48.05 | 48.75 | 48.05 | 48.20 | 48.20 | -0.92% | 161,083 | 0.45 |
| Oct 09, 2026 | 48.65 | 49.40 | 48.65 | 48.65 | 48.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.05 | 49.40 | 48.65 | 48.65 | 48.65 | -1.42% | 139,652 | 0.36 |
| Oct 07, 2026 | 49.80 | 50.20 | 49.00 | 49.35 | 49.35 | -0.90% | 215,058 | 0.56 |
| Oct 06, 2026 | 49.90 | 50.10 | 49.40 | 49.80 | 49.80 | -0.99% | 175,542 | 0.42 |
| Oct 05, 2026 | 51.00 | 51.60 | 50.00 | 50.30 | 50.30 | -0.98% | 261,855 | 0.61 |
| Oct 02, 2026 | 49.70 | 50.80 | 49.10 | 50.80 | 50.80 | +2.32% | 361,631 | 0.82 |
| Oct 01, 2026 | 49.10 | 50.50 | 48.70 | 49.65 | 49.65 | +0.51% | 304,454 | 0.66 |
| Sep 30, 2026 | 49.35 | 49.90 | 49.35 | 49.40 | 49.40 | +0.41% | 152,291 | 0.27 |
| Sep 29, 2026 | 48.95 | 49.80 | 48.95 | 49.20 | 49.20 | +0.51% | 115,759 | 0.20 |
| Sep 28, 2026 | 48.95 | 49.20 | 48.25 | 48.95 | 48.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.95 | 49.20 | 48.25 | 48.95 | 48.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.25 | 49.20 | 48.25 | 48.95 | 48.95 | +0.20% | 112,021 | 0.16 |
| Sep 23, 2026 | 49.10 | 49.75 | 48.75 | 48.85 | 48.85 | -0.41% | 117,237 | 0.17 |
| Sep 22, 2026 | 49.00 | 50.00 | 48.90 | 49.05 | 49.05 | +0.93% | 359,816 | 0.51 |
| Sep 21, 2026 | 48.35 | 49.35 | 48.10 | 48.60 | 48.60 | +1.46% | 222,650 | 0.31 |
| Sep 18, 2026 | 47.85 | 48.20 | 47.45 | 47.90 | 47.90 | +0.95% | 202,847 | 0.27 |
| Sep 17, 2026 | 47.65 | 47.65 | 47.20 | 47.45 | 47.45 | +0.21% | 141,696 | 0.18 |
| Sep 16, 2026 | 46.80 | 47.70 | 46.70 | 47.35 | 47.35 | +2.60% | 151,140 | 0.19 |
| Sep 15, 2026 | 47.00 | 47.25 | 46.15 | 46.15 | 46.15 | -2.22% | 180,271 | 0.22 |
| Sep 14, 2026 | 47.35 | 47.65 | 46.75 | 47.20 | 47.20 | -0.11% | 128,795 | 0.15 |
| Sep 11, 2026 | 48.55 | 48.55 | 47.00 | 47.25 | 47.25 | -1.77% | 191,547 | 0.21 |
| Sep 10, 2026 | 48.25 | 48.90 | 47.85 | 48.10 | 48.10 | +0.10% | 300,572 | 0.31 |
| Sep 09, 2026 | 48.70 | 49.05 | 48.00 | 48.05 | 48.05 | -1.13% | 280,927 | 0.27 |
| Sep 08, 2026 | 51.10 | 51.10 | 48.50 | 48.60 | 48.60 | -3.95% | 439,269 | 0.42 |
| Sep 07, 2026 | 50.50 | 51.00 | 50.30 | 50.60 | 50.60 | 0.00% | 298,136 | 0.28 |
| Sep 04, 2026 | 51.10 | 51.20 | 50.10 | 50.60 | 50.60 | +0.80% | 180,511 | 0.17 |
| Sep 03, 2026 | 51.80 | 51.80 | 50.20 | 50.20 | 50.20 | -2.33% | 313,060 | 0.30 |
