Generalplus Technology Inc. (TPE:4952)
Taiwan
· Delayed Price · Currency is TWD 46.55
-1.15 (-2.41%)
Apr 29, 2026, 1:30 PM CST
Generalplus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.35 | 48.35 | 46.55 | 46.55 | 46.55 | -2.41% | 587,439 |
| Apr 28, 2026 | 48.00 | 48.55 | 47.10 | 47.70 | 47.70 | -0.31% | 601,872 |
| Apr 27, 2026 | 49.70 | 49.90 | 46.75 | 47.85 | 47.85 | -4.87% | 915,990 |
| Apr 24, 2026 | 53.00 | 53.00 | 49.90 | 50.30 | 50.30 | -3.27% | 1,652,896 |
| Apr 23, 2026 | 56.00 | 56.20 | 48.85 | 52.00 | 52.00 | -2.80% | 5,981,982 |
| Apr 22, 2026 | 51.00 | 53.50 | 50.90 | 53.50 | 53.50 | 9.97% | 6,638,197 |
| Apr 21, 2026 | 45.00 | 48.65 | 44.40 | 48.65 | 48.65 | 9.94% | 2,147,090 |
| Apr 20, 2026 | 42.90 | 44.30 | 42.65 | 44.25 | 44.25 | 4.12% | 659,154 |
| Apr 17, 2026 | 42.50 | 43.30 | 42.10 | 42.50 | 42.50 | 0.71% | 383,653 |
| Apr 16, 2026 | 42.05 | 42.40 | 41.75 | 42.20 | 42.20 | 1.08% | 199,102 |
| Apr 15, 2026 | 42.40 | 42.55 | 41.60 | 41.75 | 41.75 | -0.83% | 324,084 |
| Apr 14, 2026 | 42.50 | 42.90 | 41.70 | 42.10 | 42.10 | -0.12% | 311,114 |
| Apr 13, 2026 | 41.55 | 42.35 | 40.90 | 42.15 | 42.15 | 3.31% | 299,602 |
| Apr 10, 2026 | 41.20 | 41.45 | 40.65 | 40.80 | 40.80 | 0.37% | 192,902 |
| Apr 9, 2026 | 41.00 | 41.40 | 40.20 | 40.65 | 40.65 | 1.62% | 352,367 |
| Apr 8, 2026 | 39.70 | 40.20 | 39.40 | 40.00 | 40.00 | 3.36% | 241,024 |
| Apr 7, 2026 | 39.45 | 39.50 | 38.65 | 38.70 | 38.70 | -1.02% | 211,628 |
| Apr 2, 2026 | 40.20 | 40.20 | 38.90 | 39.10 | 39.10 | -2.25% | 215,729 |
| Apr 1, 2026 | 39.35 | 40.00 | 39.35 | 40.00 | 40.00 | 3.23% | 166,735 |
| Mar 31, 2026 | 39.90 | 40.20 | 38.50 | 38.75 | 38.75 | -2.88% | 323,537 |
| Mar 30, 2026 | 40.55 | 40.55 | 39.75 | 39.90 | 39.90 | -2.44% | 175,528 |
| Mar 27, 2026 | 40.55 | 41.05 | 40.30 | 40.90 | 40.90 | -1.45% | 258,026 |
| Mar 26, 2026 | 42.25 | 43.05 | 41.50 | 41.50 | 41.50 | -1.78% | 259,624 |
| Mar 25, 2026 | 41.60 | 42.40 | 41.20 | 42.25 | 42.25 | 3.81% | 272,321 |
| Mar 24, 2026 | 42.40 | 42.40 | 40.35 | 40.70 | 40.70 | -0.73% | 295,257 |
| Mar 23, 2026 | 42.10 | 42.30 | 41.00 | 41.00 | 41.00 | -5.31% | 432,760 |
| Mar 20, 2026 | 43.40 | 44.10 | 42.00 | 43.30 | 43.30 | 0.58% | 482,354 |
| Mar 19, 2026 | 45.45 | 45.45 | 43.05 | 43.05 | 43.05 | -4.33% | 883,692 |
| Mar 18, 2026 | 44.10 | 45.80 | 44.10 | 45.00 | 45.00 | 1.69% | 802,550 |
| Mar 17, 2026 | 44.40 | 45.25 | 44.25 | 44.25 | 44.25 | - | 648,162 |
| Mar 16, 2026 | 45.05 | 45.45 | 44.15 | 44.25 | 44.25 | -0.11% | 570,223 |
| Mar 13, 2026 | 44.00 | 44.95 | 43.50 | 44.30 | 44.30 | -0.56% | 552,512 |
| Mar 12, 2026 | 45.00 | 45.00 | 43.45 | 44.55 | 44.55 | -1.00% | 948,852 |
| Mar 11, 2026 | 45.70 | 45.80 | 44.80 | 45.00 | 45.00 | -0.22% | 1,073,603 |
| Mar 10, 2026 | 48.00 | 48.05 | 44.80 | 45.10 | 45.10 | -2.70% | 2,013,296 |
| 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% | 10,409,050 |
| 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% | 1,780,116 |
| 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 |