Generalplus Technology Inc. - 4952.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	40.6	40.85	40.85	41.35	39.55	500,342
February 10, 2026	40.25	40.55	40.55	41.15	39.9	638,849
February 09, 2026	39.55	39.9	39.9	40.35	39.45	215,420
February 06, 2026	40.55	39.05	39.05	40.55	38.6	249,654
February 05, 2026	40.3	40.5	40.5	41.7	40.2	582,022
February 04, 2026	39.55	40.3	40.3	40.85	39.05	353,814
February 03, 2026	39.65	38.9	38.9	39.7	38.6	144,051
February 02, 2026	40.25	38.95	38.95	40.25	38.3	569,375
January 30, 2026	40.7	40.5	40.5	41.3	39.6	569,375
January 29, 2026	42.35	41.9	41.9	42.9	40.95	3.11M
January 28, 2026	40.05	42.1	42.1	42.45	39.8	1.68M
January 27, 2026	39.8	38.7	38.7	39.8	38.6	178,611
January 26, 2026	38.05	39	39	40	38.05	372,016
January 23, 2026	38.45	38	38	38.6	38	171,193
January 22, 2026	38.65	38.25	38.25	39.2	38.05	457,215
January 21, 2026	37.6	38.45	38.45	38.95	37.6	408,540
January 20, 2026	38	37.6	37.6	38.2	37.45	134,395
January 19, 2026	37.55	38	38	38.85	37.25	291,180
January 16, 2026	36.85	37.2	37.2	37.5	36.85	242,275
January 15, 2026	37.1	36.55	36.55	37.1	36.4	103,442
January 14, 2026	36.1	37.1	37.1	37.45	36.1	180,710
January 13, 2026	36.05	35.9	35.9	36.5	35.55	128,612
January 12, 2026	36.8	36.55	36.55	37	36.2	105,036
January 09, 2026	36.9	36.15	36.15	36.9	35.85	76,932
January 08, 2026	37.25	36.85	36.85	37.25	36.3	144,884
January 07, 2026	36	36.9	36.9	37.3	36	284,361
January 06, 2026	34.65	35.65	35.65	36	34.65	182,172
January 05, 2026	35.4	34.65	34.65	35.4	34.4	265,287
January 02, 2026	35.25	35.3	35.3	35.85	35.15	114,671
December 31, 2025	35.6	35.3	35.3	35.7	35.2	41,025
December 30, 2025	35.3	35.35	35.35	35.6	35.1	84,578
December 29, 2025	35.05	35.3	35.3	35.55	35.05	127,735
December 26, 2025	35.55	35	35	35.75	34.75	154,173
December 24, 2025	35.75	35.45	35.45	35.8	35.3	70,304
December 23, 2025	36.8	35.75	35.75	36.8	35.45	156,041
December 22, 2025	37.45	35.9	35.9	37.45	35.7	100,202
December 19, 2025	35.6	35.55	35.55	35.8	35.35	99,349
December 18, 2025	35.9	35.55	35.55	36.1	35.55	45,716
December 17, 2025	35.75	35.9	35.9	36.75	35.75	72,846
December 16, 2025	36.05	36.3	36.3	36.3	35.55	100,889
December 15, 2025	36.5	36.45	36.45	37.5	36.4	37,033
December 12, 2025	37.3	36.6	36.6	37.3	36.3	71,628
December 11, 2025	36.9	36.3	36.3	37.05	36	50,167
December 10, 2025	36.4	36.3	36.3	36.9	36.3	61,666
December 09, 2025	35.8	36.25	36.25	36.5	35.8	39,143
December 08, 2025	35.8	36.3	36.3	36.6	35.75	55,306
December 05, 2025	36.6	36.05	36.05	36.6	35.85	86,290
December 04, 2025	36.2	36.5	36.5	36.5	36.05	134,127
December 03, 2025	35.55	35.6	35.6	35.9	35.45	58,276
December 02, 2025	35.3	35.45	35.45	35.85	35.3	47,835
December 01, 2025	35.95	35.3	35.3	35.95	35.15	44,775
November 28, 2025	35.95	36	36	36.15	35.7	71,507
November 27, 2025	35.7	35.95	35.95	36.15	34.95	120,785
November 26, 2025	35.3	35.4	35.4	35.85	35.3	78,423
November 25, 2025	34.6	35.1	35.1	35.65	34.6	99,622
November 24, 2025	34.9	34.4	34.4	34.9	34.2	121,188
November 21, 2025	34.65	34.5	34.5	34.95	34.1	124,134
November 20, 2025	35.35	35.15	35.15	35.85	34.9	80,793
November 19, 2025	35.35	34.75	34.75	35.35	34.7	102,914
November 18, 2025	36.35	35.3	35.3	36.4	35.2	180,625

Generalplus Technology Inc. (4952.TW) TAI