Generalplus Technology Inc. 4952
TWSE · Taiwan · Electronic Technology
TWD 50.80+1.15 (+2.32%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.80 | +2.32% | TWD 49.70 | TWD 50.80 | TWD 49.10 | 359.02K |
| 2026-10-01 | TWD 49.65 | +0.51% | TWD 49.10 | TWD 50.50 | TWD 48.70 | 301.06K |
| 2026-09-30 | TWD 49.40 | +0.41% | TWD 49.35 | TWD 49.90 | TWD 49.35 | 150.02K |
| 2026-09-29 | TWD 49.20 | +0.51% | TWD 48.95 | TWD 49.80 | TWD 48.95 | 115.12K |
| 2026-09-24 | TWD 48.95 | +0.20% | TWD 48.25 | TWD 49.20 | TWD 48.25 | 110.00K |
| 2026-09-23 | TWD 48.85 | -0.41% | TWD 49.10 | TWD 49.75 | TWD 48.75 | 115.03K |
| 2026-09-22 | TWD 49.05 | +0.93% | TWD 49.00 | TWD 50.00 | TWD 48.90 | 355.01K |
| 2026-09-21 | TWD 48.60 | +1.46% | TWD 48.35 | TWD 49.35 | TWD 48.10 | 220.57K |
| 2026-09-18 | TWD 47.90 | +0.95% | TWD 47.85 | TWD 48.20 | TWD 47.45 | 201.05K |
| 2026-09-17 | TWD 47.45 | +0.21% | TWD 47.65 | TWD 47.65 | TWD 47.20 | 140.00K |
| 2026-09-16 | TWD 47.35 | +2.60% | TWD 46.80 | TWD 47.70 | TWD 46.70 | 150.01K |
| 2026-09-15 | TWD 46.15 | -2.22% | TWD 47.00 | TWD 47.25 | TWD 46.15 | 177.00K |
| 2026-09-14 | TWD 47.20 | -0.11% | TWD 47.35 | TWD 47.65 | TWD 46.75 | 128.00K |
| 2026-09-11 | TWD 47.25 | -1.77% | TWD 48.55 | TWD 48.55 | TWD 47.00 | 188.01K |
| 2026-09-10 | TWD 48.10 | +0.10% | TWD 48.25 | TWD 48.90 | TWD 47.85 | 298.03K |
| 2026-09-09 | TWD 48.05 | -1.13% | TWD 48.70 | TWD 49.05 | TWD 48.00 | 278.00K |
| 2026-09-08 | TWD 48.60 | -3.95% | TWD 51.10 | TWD 51.10 | TWD 48.50 | 433.00K |
| 2026-09-07 | TWD 50.60 | 0.00% | TWD 50.50 | TWD 51.00 | TWD 50.30 | 297.02K |
| 2026-09-04 | TWD 50.60 | +0.80% | TWD 51.10 | TWD 51.20 | TWD 50.10 | 179.06K |
| 2026-09-03 | TWD 50.20 | -2.33% | TWD 51.80 | TWD 51.80 | TWD 50.20 | 309.32K |
| 2026-09-02 | TWD 51.40 | +0.39% | TWD 51.00 | TWD 51.70 | TWD 51.00 | 141.12K |
| 2026-09-01 | TWD 51.20 | +0.59% | TWD 50.90 | TWD 52.20 | TWD 50.90 | 275.08K |
| 2026-08-31 | TWD 50.90 | -1.93% | TWD 51.10 | TWD 51.30 | TWD 50.50 | 269.18K |
| 2026-08-28 | TWD 51.90 | -1.33% | TWD 52.60 | TWD 53.40 | TWD 51.80 | 277.01K |
| 2026-08-27 | TWD 52.60 | +1.74% | TWD 52.20 | TWD 53.10 | TWD 51.20 | 628.10K |
| 2026-08-26 | TWD 51.70 | +0.98% | TWD 51.40 | TWD 52.10 | TWD 51.00 | 455.30K |
| 2026-08-25 | TWD 51.20 | +1.19% | TWD 50.30 | TWD 51.20 | TWD 49.40 | 239.01K |
| 2026-08-24 | TWD 50.60 | -0.78% | TWD 51.10 | TWD 51.80 | TWD 50.30 | 337.10K |
| 2026-08-21 | TWD 51.00 | -1.92% | TWD 52.90 | TWD 53.30 | TWD 50.90 | 1.14M |
| 2026-08-20 | TWD 52.00 | 0.00% | TWD 51.90 | TWD 52.20 | TWD 50.50 | 671.06K |
| 2026-08-19 | TWD 52.00 | +2.16% | TWD 50.20 | TWD 52.60 | TWD 50.00 | 513.19K |
| 2026-08-18 | TWD 50.90 | -2.49% | TWD 52.30 | TWD 52.70 | TWD 50.00 | 524.28K |
| 2026-08-17 | TWD 52.20 | +0.58% | TWD 51.90 | TWD 53.70 | TWD 51.00 | 1.04M |
| 2026-08-14 | TWD 51.90 | +4.22% | TWD 50.00 | TWD 52.00 | TWD 49.00 | 943.15K |
| 2026-08-13 | TWD 49.80 | +0.71% | TWD 49.95 | TWD 50.40 | TWD 49.45 | 327.50K |
| 2026-08-12 | TWD 49.45 | +0.92% | TWD 49.70 | TWD 49.90 | TWD 49.15 | 202.03K |
| 2026-08-11 | TWD 49.00 | -1.41% | TWD 50.40 | TWD 50.60 | TWD 49.00 | 411.07K |
| 2026-08-10 | TWD 49.70 | -1.58% | TWD 49.40 | TWD 50.30 | TWD 48.85 | 773.48K |
| 2026-08-07 | TWD 50.50 | +3.48% | TWD 49.30 | TWD 50.80 | TWD 48.00 | 523.25K |
| 2026-08-06 | TWD 48.80 | -0.20% | TWD 49.00 | TWD 49.00 | TWD 47.30 | 203.35K |
| 2026-08-05 | TWD 48.90 | +1.88% | TWD 49.40 | TWD 49.70 | TWD 48.75 | 412.02K |
| 2026-08-04 | TWD 48.00 | +1.05% | TWD 47.00 | TWD 48.10 | TWD 46.70 | 220.02K |
| 2026-08-03 | TWD 47.50 | +0.42% | TWD 46.25 | TWD 48.85 | TWD 46.25 | 497.21K |
| 2026-07-31 | TWD 47.30 | +10.00% | TWD 45.45 | TWD 47.30 | TWD 45.35 | 358.00K |
| 2026-07-30 | TWD 43.00 | +0.35% | TWD 43.10 | TWD 44.60 | TWD 42.00 | 489.20K |
| 2026-07-29 | TWD 42.85 | -6.24% | TWD 46.10 | TWD 46.10 | TWD 41.40 | 767.20K |
| 2026-07-28 | TWD 45.70 | -5.77% | TWD 48.45 | TWD 48.45 | TWD 45.50 | 508.30K |
| 2026-07-27 | TWD 48.50 | -0.72% | TWD 49.15 | TWD 49.15 | TWD 47.95 | 319.57K |
| 2026-07-24 | TWD 48.85 | -1.31% | TWD 48.90 | TWD 49.65 | TWD 48.10 | 233.06K |
| 2026-07-23 | TWD 49.50 | -1.59% | TWD 51.50 | TWD 51.50 | TWD 48.90 | 337.29K |
| 2026-07-22 | TWD 50.30 | +2.13% | TWD 50.00 | TWD 51.30 | TWD 49.70 | 460.00K |
| 2026-07-21 | TWD 49.25 | +4.23% | TWD 47.30 | TWD 49.35 | TWD 47.30 | 280.50K |
| 2026-07-20 | TWD 47.25 | -2.38% | TWD 48.60 | TWD 49.05 | TWD 46.20 | 513.21K |
| 2026-07-17 | TWD 48.40 | -7.28% | TWD 50.70 | TWD 51.00 | TWD 48.40 | 805.75K |
| 2026-07-16 | TWD 52.20 | -4.57% | TWD 54.20 | TWD 54.60 | TWD 52.00 | 564.05K |
| 2026-07-15 | TWD 54.70 | +1.11% | TWD 54.50 | TWD 55.90 | TWD 54.00 | 476.01K |
| 2026-07-14 | TWD 54.10 | -2.52% | TWD 55.20 | TWD 57.10 | TWD 51.20 | 959.02K |
| 2026-07-13 | TWD 55.50 | -3.98% | TWD 58.40 | TWD 58.40 | TWD 54.80 | 1.07M |
| 2026-07-10 | TWD 57.80 | 0.00% | TWD 57.80 | TWD 57.80 | TWD 57.80 | 0 |
| 2026-07-09 | TWD 57.80 | +0.70% | TWD 58.50 | TWD 60.60 | TWD 57.80 | 2.39M |
| 2026-07-08 | TWD 57.40 | +2.50% | TWD 56.50 | TWD 58.60 | TWD 55.30 | 925.08K |
| 2026-07-07 | TWD 56.00 | -5.41% | TWD 59.20 | TWD 59.50 | TWD 55.70 | 966.89K |
| 2026-07-06 | TWD 59.20 | -1.50% | TWD 59.70 | TWD 60.70 | TWD 58.70 | 1.45M |
| 2026-07-03 | TWD 60.10 | +0.50% | TWD 61.00 | TWD 61.70 | TWD 59.20 | 6.33M |
| 2026-07-02 | TWD 59.80 | +8.14% | TWD 54.50 | TWD 60.20 | TWD 54.40 | 2.16M |
| 2026-07-01 | TWD 55.30 | -3.83% | TWD 57.50 | TWD 58.90 | TWD 55.10 | 1.31M |
| 2026-06-30 | TWD 57.50 | +1.41% | TWD 59.00 | TWD 60.60 | TWD 57.50 | 4.35M |
| 2026-06-29 | TWD 56.70 | +4.61% | TWD 54.60 | TWD 57.20 | TWD 54.50 | 937.65K |
| 2026-06-26 | TWD 54.20 | -4.75% | TWD 57.00 | TWD 57.00 | TWD 54.20 | 812.83K |
| 2026-06-25 | TWD 56.90 | -1.73% | TWD 58.30 | TWD 58.50 | TWD 56.20 | 683.10K |
| 2026-06-24 | TWD 57.90 | -0.17% | TWD 56.00 | TWD 59.10 | TWD 56.00 | 1.17M |
| 2026-06-23 | TWD 58.00 | -4.13% | TWD 61.40 | TWD 61.40 | TWD 57.60 | 1.87M |
| 2026-06-22 | TWD 60.50 | +4.49% | TWD 58.10 | TWD 61.60 | TWD 58.10 | 2.98M |
| 2026-06-18 | TWD 57.90 | +0.87% | TWD 57.00 | TWD 58.90 | TWD 56.20 | 1.70M |
| 2026-06-17 | TWD 57.40 | +2.50% | TWD 55.00 | TWD 58.30 | TWD 55.00 | 1.88M |
| 2026-06-16 | TWD 56.00 | -4.27% | TWD 59.00 | TWD 59.00 | TWD 55.50 | 2.87M |
| 2026-06-15 | TWD 58.50 | +8.74% | TWD 53.90 | TWD 59.00 | TWD 53.90 | 4.81M |
| 2026-06-12 | TWD 53.80 | +3.86% | TWD 55.00 | TWD 56.60 | TWD 53.50 | 4.61M |
| 2026-06-11 | TWD 51.80 | +9.86% | TWD 47.50 | TWD 51.80 | TWD 47.50 | 1.51M |
| 2026-06-10 | TWD 47.15 | -3.87% | TWD 48.45 | TWD 49.75 | TWD 47.00 | 382.50K |
| 2026-06-09 | TWD 49.05 | +6.63% | TWD 46.75 | TWD 49.50 | TWD 46.05 | 470.11K |
| 2026-06-08 | TWD 46.00 | -6.88% | TWD 44.80 | TWD 46.15 | TWD 44.75 | 501.12K |
| 2026-06-05 | TWD 49.40 | -2.56% | TWD 50.40 | TWD 50.60 | TWD 49.00 | 455.12K |
| 2026-06-04 | TWD 50.70 | -2.50% | TWD 51.60 | TWD 52.00 | TWD 50.30 | 519.34K |
| 2026-06-03 | TWD 52.00 | +1.76% | TWD 52.00 | TWD 52.50 | TWD 51.10 | 700.20K |
| 2026-06-02 | TWD 51.10 | -1.54% | TWD 52.30 | TWD 52.30 | TWD 50.10 | 737.01K |
| 2026-06-01 | TWD 51.90 | -1.70% | TWD 52.80 | TWD 53.30 | TWD 51.50 | 1.02M |
| 2026-05-29 | TWD 52.80 | -0.94% | TWD 54.40 | TWD 54.40 | TWD 52.20 | 1.16M |
| 2026-05-28 | TWD 53.30 | -4.48% | TWD 54.50 | TWD 55.50 | TWD 52.30 | 2.03M |
| 2026-05-27 | TWD 55.80 | +1.45% | TWD 55.80 | TWD 58.40 | TWD 54.70 | 6.64M |