Generalplus Technology Inc. 4952
TWSE · Tayvan · Elektronik Teknoloji
TWD 50,80+1,15 (+%2,32)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |