Generalplus Technology Inc. (TPE:4952)
Taiwan
· Delayed Price · Currency is TWD 46.35
-4.45 (-8.76%)
At close: Mar 9, 2026
Generalplus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.00 | 47.55 | 45.75 | 46.35 | 46.35 | -8.76% | 2,834,780 |
| Mar 6, 2026 | 48.25 | 50.90 | 47.00 | 50.80 | 50.80 | 9.72% | 10,409,052 |
| Mar 5, 2026 | 44.30 | 46.30 | 43.30 | 46.30 | 46.30 | 9.98% | 3,327,562 |
| Mar 4, 2026 | 43.00 | 43.20 | 40.75 | 42.10 | 42.10 | -4.54% | 847,718 |
| Mar 3, 2026 | 44.75 | 45.55 | 43.05 | 44.10 | 44.10 | -1.23% | 1,779,096 |
| Mar 2, 2026 | 41.60 | 44.95 | 40.65 | 44.65 | 44.65 | 6.18% | 1,743,396 |
| Feb 26, 2026 | 42.10 | 42.20 | 41.60 | 42.05 | 42.05 | -0.12% | 460,894 |
| Feb 25, 2026 | 43.95 | 43.95 | 41.85 | 42.10 | 42.10 | -4.64% | 953,308 |
| Feb 24, 2026 | 41.95 | 45.75 | 41.75 | 44.15 | 44.15 | 5.75% | 4,229,832 |
| Feb 23, 2026 | 41.20 | 42.35 | 41.20 | 41.75 | 41.75 | 2.20% | 1,161,440 |
| Feb 11, 2026 | 40.60 | 41.35 | 39.55 | 40.85 | 40.85 | 0.74% | 500,342 |
| Feb 10, 2026 | 40.25 | 41.15 | 39.90 | 40.55 | 40.55 | 1.63% | 638,849 |
| Feb 9, 2026 | 39.55 | 40.35 | 39.45 | 39.90 | 39.90 | 2.18% | 215,420 |
| Feb 6, 2026 | 40.55 | 40.55 | 38.60 | 39.05 | 39.05 | -3.58% | 249,654 |
| Feb 5, 2026 | 40.30 | 41.70 | 40.20 | 40.50 | 40.50 | 0.50% | 582,022 |
| Feb 4, 2026 | 39.55 | 40.85 | 39.05 | 40.30 | 40.30 | 3.60% | 353,814 |
| Feb 3, 2026 | 39.65 | 39.70 | 38.60 | 38.90 | 38.90 | -0.13% | 144,056 |
| Feb 2, 2026 | 40.25 | 40.25 | 38.30 | 38.95 | 38.95 | -3.83% | 347,889 |
| Jan 30, 2026 | 40.70 | 41.30 | 39.60 | 40.50 | 40.50 | -3.34% | 569,375 |
| Jan 29, 2026 | 42.35 | 42.90 | 40.95 | 41.90 | 41.90 | -0.48% | 3,114,566 |
| Jan 28, 2026 | 40.05 | 42.45 | 39.80 | 42.10 | 42.10 | 8.79% | 1,677,796 |
| Jan 27, 2026 | 39.80 | 39.80 | 38.60 | 38.70 | 38.70 | -0.77% | 178,611 |
| Jan 26, 2026 | 38.05 | 40.00 | 38.05 | 39.00 | 39.00 | 2.63% | 372,016 |
| Jan 23, 2026 | 38.45 | 38.60 | 38.00 | 38.00 | 38.00 | -0.65% | 171,233 |
| Jan 22, 2026 | 38.65 | 39.20 | 38.05 | 38.25 | 38.25 | -0.52% | 457,295 |
| Jan 21, 2026 | 37.60 | 38.95 | 37.60 | 38.45 | 38.45 | 2.26% | 408,540 |
| Jan 20, 2026 | 38.00 | 38.20 | 37.45 | 37.60 | 37.60 | -1.05% | 134,395 |
| Jan 19, 2026 | 37.55 | 38.85 | 37.25 | 38.00 | 38.00 | 2.15% | 291,180 |
| Jan 16, 2026 | 36.85 | 37.50 | 36.85 | 37.20 | 37.20 | 1.78% | 243,275 |
| Jan 15, 2026 | 37.10 | 37.10 | 36.40 | 36.55 | 36.55 | -1.48% | 103,442 |
| Jan 14, 2026 | 36.10 | 37.45 | 36.10 | 37.10 | 37.10 | 3.34% | 180,720 |
| Jan 13, 2026 | 36.05 | 36.50 | 35.55 | 35.90 | 35.90 | -1.78% | 128,851 |
| Jan 12, 2026 | 36.80 | 37.00 | 36.20 | 36.55 | 36.55 | 1.11% | 105,036 |
| Jan 9, 2026 | 36.90 | 36.90 | 35.85 | 36.15 | 36.15 | -1.90% | 77,002 |
| Jan 8, 2026 | 37.25 | 37.25 | 36.30 | 36.85 | 36.85 | -0.14% | 144,884 |
| Jan 7, 2026 | 36.00 | 37.30 | 36.00 | 36.90 | 36.90 | 3.51% | 284,361 |
| Jan 6, 2026 | 34.65 | 36.00 | 34.65 | 35.65 | 35.65 | 2.89% | 182,372 |
| Jan 5, 2026 | 35.40 | 35.40 | 34.40 | 34.65 | 34.65 | -1.84% | 265,287 |
| Jan 2, 2026 | 35.25 | 35.85 | 35.15 | 35.30 | 35.30 | - | 114,671 |
| Dec 31, 2025 | 35.60 | 35.70 | 35.20 | 35.30 | 35.30 | -0.14% | 41,025 |
| Dec 30, 2025 | 35.30 | 35.60 | 35.10 | 35.35 | 35.35 | 0.14% | 84,578 |
| Dec 29, 2025 | 35.05 | 35.55 | 35.05 | 35.30 | 35.30 | 0.86% | 127,735 |
| Dec 26, 2025 | 35.55 | 35.75 | 34.75 | 35.00 | 35.00 | -1.27% | 154,173 |
| Dec 24, 2025 | 35.75 | 35.80 | 35.30 | 35.45 | 35.45 | -0.56% | 70,305 |
| Dec 23, 2025 | 36.80 | 36.80 | 35.45 | 35.65 | 35.65 | -0.70% | 161,151 |
| Dec 22, 2025 | 37.45 | 37.45 | 35.70 | 35.90 | 35.90 | 0.98% | 117,208 |
| Dec 19, 2025 | 35.60 | 35.80 | 35.35 | 35.55 | 35.55 | - | 99,349 |
| Dec 18, 2025 | 35.90 | 36.10 | 35.55 | 35.55 | 35.55 | -0.97% | 45,716 |
| Dec 17, 2025 | 35.75 | 36.75 | 35.75 | 35.90 | 35.90 | -1.10% | 72,846 |
| Dec 16, 2025 | 36.05 | 36.30 | 35.55 | 36.30 | 36.30 | -0.41% | 100,889 |
| Dec 15, 2025 | 36.50 | 37.50 | 36.40 | 36.45 | 36.45 | -0.14% | 37,033 |
| Dec 12, 2025 | 37.30 | 37.30 | 36.30 | 36.50 | 36.50 | 0.55% | 76,628 |
| Dec 11, 2025 | 36.90 | 37.05 | 36.00 | 36.30 | 36.30 | - | 50,167 |
| Dec 10, 2025 | 36.40 | 36.90 | 36.30 | 36.30 | 36.30 | 0.14% | 61,666 |
| Dec 9, 2025 | 35.80 | 36.50 | 35.80 | 36.25 | 36.25 | -0.14% | 40,143 |
| Dec 8, 2025 | 35.80 | 36.60 | 35.75 | 36.30 | 36.30 | 1.11% | 55,306 |
| Dec 5, 2025 | 36.60 | 36.60 | 35.85 | 35.90 | 35.90 | -1.64% | 91,315 |
| Dec 4, 2025 | 36.20 | 36.50 | 36.05 | 36.50 | 36.50 | 2.53% | 134,127 |
| Dec 3, 2025 | 35.55 | 35.90 | 35.45 | 35.60 | 35.60 | 0.42% | 58,276 |
| Dec 2, 2025 | 35.30 | 35.85 | 35.30 | 35.45 | 35.45 | 0.42% | 47,835 |
| Dec 1, 2025 | 35.95 | 35.95 | 35.15 | 35.30 | 35.30 | -1.94% | 44,775 |
| Nov 28, 2025 | 35.95 | 36.15 | 35.70 | 36.00 | 36.00 | 0.14% | 71,507 |
| Nov 27, 2025 | 35.70 | 36.15 | 34.95 | 35.95 | 35.95 | 1.55% | 120,785 |
| Nov 26, 2025 | 35.30 | 35.85 | 35.30 | 35.40 | 35.40 | 0.85% | 78,473 |
| Nov 25, 2025 | 34.60 | 35.65 | 34.60 | 35.10 | 35.10 | 2.03% | 99,622 |
| Nov 24, 2025 | 34.90 | 34.90 | 34.20 | 34.40 | 34.40 | -0.29% | 121,188 |
| Nov 21, 2025 | 34.65 | 34.95 | 34.10 | 34.50 | 34.50 | -1.85% | 126,144 |
| Nov 20, 2025 | 35.35 | 35.85 | 34.90 | 35.15 | 35.15 | 1.15% | 80,793 |
| Nov 19, 2025 | 35.35 | 35.35 | 34.70 | 34.75 | 34.75 | -1.56% | 102,914 |
| Nov 18, 2025 | 36.35 | 36.40 | 35.20 | 35.30 | 35.30 | -3.95% | 180,625 |
| Nov 17, 2025 | 37.40 | 37.40 | 36.75 | 36.75 | 36.75 | -1.74% | 84,577 |
| Nov 14, 2025 | 38.35 | 38.35 | 37.10 | 37.40 | 37.40 | -1.06% | 84,908 |
| Nov 13, 2025 | 38.20 | 38.20 | 37.50 | 37.80 | 37.80 | 0.13% | 72,028 |
| Nov 12, 2025 | 37.20 | 38.55 | 37.20 | 37.75 | 37.75 | 1.48% | 130,469 |
| Nov 11, 2025 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | 0.27% | 118,170 |
| Nov 10, 2025 | 37.35 | 37.35 | 36.55 | 37.10 | 37.10 | -0.67% | 141,679 |
| Nov 7, 2025 | 37.35 | 37.50 | 37.30 | 37.35 | 37.35 | -1.58% | 90,269 |
| Nov 6, 2025 | 37.65 | 38.00 | 37.60 | 37.95 | 37.95 | 0.80% | 63,504 |
| Nov 5, 2025 | 38.00 | 38.05 | 37.45 | 37.65 | 37.65 | -0.92% | 115,627 |
| Nov 4, 2025 | 38.45 | 38.60 | 38.00 | 38.00 | 38.00 | -1.55% | 168,083 |
| Nov 3, 2025 | 39.20 | 39.30 | 38.50 | 38.60 | 38.60 | -1.40% | 79,636 |
| Oct 31, 2025 | 39.05 | 39.15 | 38.70 | 39.15 | 39.15 | 0.26% | 84,690 |
| Oct 30, 2025 | 39.75 | 40.05 | 38.90 | 39.05 | 39.05 | -2.50% | 121,151 |
| Oct 29, 2025 | 40.40 | 40.45 | 39.75 | 40.05 | 40.05 | 1.26% | 106,969 |
| Oct 28, 2025 | 39.80 | 40.10 | 39.40 | 39.55 | 39.55 | -0.63% | 70,112 |
| Oct 27, 2025 | 39.80 | 39.90 | 39.30 | 39.80 | 39.80 | -0.25% | 116,150 |
| Oct 23, 2025 | 40.25 | 40.35 | 39.90 | 39.90 | 39.90 | -1.85% | 113,095 |
| Oct 22, 2025 | 39.90 | 40.65 | 39.85 | 40.65 | 40.65 | 1.25% | 102,139 |
| Oct 21, 2025 | 39.70 | 40.60 | 39.70 | 40.15 | 40.15 | 1.13% | 96,633 |
| Oct 20, 2025 | 39.70 | 40.00 | 39.40 | 39.70 | 39.70 | - | 74,307 |
| Oct 17, 2025 | 39.15 | 40.35 | 39.00 | 39.70 | 39.70 | 1.28% | 130,859 |
| Oct 16, 2025 | 38.90 | 39.40 | 38.90 | 39.20 | 39.20 | 1.42% | 95,084 |
| Oct 15, 2025 | 38.50 | 38.95 | 38.30 | 38.65 | 38.65 | - | 111,955 |
| Oct 14, 2025 | 39.70 | 39.70 | 38.65 | 38.65 | 38.65 | -0.90% | 177,805 |
| Oct 13, 2025 | 39.50 | 39.50 | 38.20 | 39.00 | 39.00 | -2.26% | 108,470 |
| Oct 9, 2025 | 40.30 | 40.40 | 39.90 | 39.90 | 39.90 | -1.12% | 181,792 |
| Oct 8, 2025 | 40.25 | 40.60 | 40.05 | 40.35 | 40.35 | -0.12% | 84,602 |
| Oct 7, 2025 | 40.05 | 40.90 | 39.90 | 40.40 | 40.40 | - | 119,363 |
| Oct 3, 2025 | 40.45 | 40.65 | 40.15 | 40.40 | 40.40 | - | 73,148 |
| Oct 2, 2025 | 40.90 | 41.10 | 40.35 | 40.40 | 40.40 | -0.62% | 101,636 |