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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.1	40.3	40.3	42.1	40.2	241,940
September 25, 2025	42.8	42	42	42.95	42	140,822
September 24, 2025	42.7	42.4	42.4	42.75	41.85	164,265
September 23, 2025	43.05	42.55	42.55	43.05	42.2	201,748
September 22, 2025	44	42.9	42.9	44	42.75	299,930
September 19, 2025	45.5	44	44	45.55	43.8	421,744
September 18, 2025	45.7	45.35	45.35	46.4	44.65	591,198
September 17, 2025	44.6	45.7	45.7	46.1	43.5	1.55M
September 16, 2025	43.15	45.45	45.45	46.5	43.15	4.5M
September 15, 2025	39.4	42.75	42.75	42.9	38.65	821,038
September 12, 2025	38.9	39.1	39.1	39.5	38.6	107,005
September 11, 2025	39.3	38.55	38.55	39.65	38.2	265,010
September 10, 2025	40.6	39.5	39.5	40.6	39.45	297,172
September 09, 2025	41.85	40.7	40.7	41.85	40.55	141,016
September 08, 2025	41.45	41.75	41.75	41.95	41.1	170,010
September 05, 2025	41.25	41.45	41.45	41.5	41	80,318
September 04, 2025	41.7	41.25	41.25	41.8	41.25	88,265
September 03, 2025	40.9	41.5	41.5	41.6	40.9	94,260
September 02, 2025	40.9	41.35	41.35	41.35	40	125,292
September 01, 2025	42.25	41.35	41.35	42.75	40.95	100,155
August 29, 2025	42	42.25	42.25	42.4	41.5	151,256
August 28, 2025	41.95	41.75	41.75	42	41.5	76,162
August 27, 2025	41	41.95	41.95	41.95	40.8	156,702
August 26, 2025	41.45	41.2	41.2	41.5	41	94,955
August 25, 2025	41.8	41.5	41.5	42.25	41.5	166,368
August 22, 2025	41.4	41.5	41.5	42.5	41.4	233,759
August 21, 2025	41.25	41.95	41.95	42.75	41.1	516,857
August 20, 2025	39.75	41.25	41.25	43	39.55	1.02M
August 19, 2025	39.45	39.9	39.9	40.25	39.25	234,320
August 18, 2025	39.1	39.2	39.2	39.2	38.9	103,781
August 15, 2025	38.9	39.2	39.2	39.2	38.7	161,171
August 14, 2025	39.1	38.9	38.9	39.35	38.65	103,417
August 13, 2025	38.45	38.8	38.8	39.25	38.45	122,834
August 12, 2025	38.1	38.4	38.4	38.4	37.85	94,400
August 11, 2025	37.95	38.45	38.45	38.65	37.95	77,391
August 08, 2025	38.8	39	39	39.05	38.7	92,715
August 07, 2025	39	38.95	38.95	39.45	38.9	94,631
August 06, 2025	38.85	39.2	39.2	39.2	38.55	58,841
August 05, 2025	38.5	38.55	38.55	38.85	38.2	95,760
August 04, 2025	38.4	38.2	38.2	38.4	37.75	104,504
August 01, 2025	38.4	38.7	38.7	38.95	38.4	100,409
July 31, 2025	38.8	38.95	38.95	39	38.6	37,556
July 30, 2025	39.1	38.8	38.8	39.1	38.4	29,575
July 29, 2025	38.8	39.05	39.05	39.3	38.4	69,068
July 28, 2025	38.95	39.15	39.15	39.4	38.9	41,851
July 25, 2025	38.9	38.95	38.95	39.2	38.9	25,933
July 24, 2025	39.45	39.2	39.2	39.5	39.2	18,126
July 23, 2025	39.2	39.4	39.4	40.25	39.2	40,874
July 22, 2025	40.3	39.05	39.05	40.3	38.65	69,580
July 21, 2025	39.85	39.55	39.55	39.85	39.3	32,397
July 18, 2025	39.7	39.3	39.3	39.75	39.3	45,339
July 17, 2025	39.1	39.25	39.25	39.5	39.05	64,108
July 16, 2025	38.5	38.85	38.85	39.4	38.35	193,747
July 15, 2025	38.05	38.35	38.35	38.5	38	61,040
July 14, 2025	38.55	38	38	38.55	37.85	56,548
July 11, 2025	37.95	38.55	38.55	38.65	37.95	83,142
July 10, 2025	37.9	37.9	37.9	38.05	37.8	83,336
July 09, 2025	37.55	38	38	38.2	37.5	95,683
July 08, 2025	38.9	37.8	37.8	38.9	37.4	176,043
July 07, 2025	40.05	38.9	38.9	40.05	38.8	86,577

Generalplus Technology Inc. (4952.TW) TAI