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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	39.15	39.7	39.7	40.35	39	130,859
October 16, 2025	38.9	39.2	39.2	39.4	38.9	95,084
October 15, 2025	38.5	38.65	38.65	38.95	38.3	111,955
October 14, 2025	39.7	38.65	38.65	39.7	38.65	177,805
October 13, 2025	39.5	39	39	39.5	38.2	108,470
October 09, 2025	40.3	39.9	39.9	40.4	39.9	181,792
October 08, 2025	40.25	40.35	40.35	40.6	40.05	84,602
October 07, 2025	40.05	40.4	40.4	40.9	39.9	119,363
October 03, 2025	40.45	40.4	40.4	40.65	40.15	73,148
October 02, 2025	40.9	40.4	40.4	41.1	40.35	101,636
October 01, 2025	40.9	40.65	40.65	40.9	40.45	85,808
September 30, 2025	40.35	40.75	40.75	41.6	40.35	135,799
September 29, 2025	40.3	40.3	40.3	40.3	40.3	0
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

Generalplus Technology Inc. (4952.TW) TAI