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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	37.4	36.75	36.75	37.4	36.75	84,577
November 14, 2025	38.35	37.4	37.4	38.35	37.1	83,908
November 13, 2025	38.2	37.8	37.8	38.2	37.5	72,028
November 12, 2025	37.2	37.75	37.75	38.55	37.2	130,442
November 11, 2025	37.5	37.2	37.2	37.5	37	117,000
November 10, 2025	37.35	37.1	37.1	37.35	36.55	141,679
November 07, 2025	37.35	37.35	37.35	37.5	37.3	90,269
November 06, 2025	37.65	37.95	37.95	38	37.6	63,504
November 05, 2025	38	37.65	37.65	38.05	37.45	115,627
November 04, 2025	38.45	38	38	38.6	38	168,083
November 03, 2025	39.2	38.6	38.6	39.3	38.5	79,636
October 31, 2025	39.05	39.15	39.15	39.15	38.7	84,690
October 30, 2025	39.75	39.05	39.05	40.05	38.9	121,151
October 29, 2025	40.4	40.05	40.05	40.45	39.75	106,969
October 28, 2025	39.8	39.55	39.55	40.1	39.4	69,112
October 27, 2025	39.8	39.8	39.8	39.9	39.3	116,150
October 23, 2025	40.25	39.9	39.9	40.35	39.9	113,095
October 22, 2025	39.9	40.65	40.65	40.65	39.85	102,139
October 21, 2025	39.7	40.15	40.15	40.6	39.7	96,633
October 20, 2025	39.7	39.7	39.7	40	39.4	74,307

Generalplus Technology Inc. (4952.TW) TAI