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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	40.3	40.05	40.05	40.3	39.55	118,228
July 03, 2025	40.35	40.35	40.35	40.6	40.35	42,596
July 02, 2025	40.2	40.05	40.05	40.3	40	39,928
July 01, 2025	40.5	40.1	40.1	40.7	40.1	59,184
June 30, 2025	41	40.35	40.35	41	40	47,105
June 27, 2025	40.9	41	41	41.3	40.6	110,732
June 26, 2025	42.5	40.8	40.8	43.75	40.8	984,814
June 25, 2025	41	40.4	40.4	41	39.95	89,798
June 24, 2025	41	42	39.75	42.3	40.95	220,076
June 23, 2025	40.75	40.6	38.42	41.75	40	93,861
June 20, 2025	42.95	41.3	41.3	42.95	40.9	77,899
June 19, 2025	42.6	41.65	41.65	42.6	41.5	66,644
June 18, 2025	42.5	42.4	42.4	42.6	41.8	71,107
June 17, 2025	42.85	42.5	42.5	43	42.05	47,153
June 16, 2025	42	42.9	42.9	42.9	41.95	36,144
June 13, 2025	42	42.4	42.4	43	42	65,849
June 12, 2025	42.9	43	43	43	42.4	48,314
June 11, 2025	42.95	42.9	42.9	43	42.6	56,342
June 10, 2025	42.3	42.95	42.95	43.25	42.3	69,267
June 09, 2025	42.8	42.55	42.55	42.8	42.35	34,026
June 06, 2025	42.6	42.95	42.95	43.35	42.6	76,585
June 05, 2025	42.3	42.6	42.6	43	42.15	53,331
June 04, 2025	41.1	42.15	42.15	42.3	41.1	57,347
June 03, 2025	41.75	40.9	40.9	41.75	40.9	60,532
June 02, 2025	42	40.8	40.8	42.3	40.6	116,300
May 29, 2025	42.35	42.15	42.15	42.35	42.1	29,639
May 28, 2025	43	42.1	42.1	43	42.1	31,660
May 27, 2025	43.25	42.5	42.5	43.9	42.4	91,995
May 26, 2025	44.25	43.3	43.3	44.25	43.3	83,700

Generalplus Technology Inc. (4952.TW) TAI