Generalplus Technology Inc (4952)

4952
🏛️ Taiwan →
40.40
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 46.70 46.70 46.15 46.25 0.1M
2022-12-29 46.10 46.50 46.10 46.35 0.2M
2022-12-28 47.70 47.70 46.80 46.80 0.2M
2022-12-27 47.85 48.40 47.85 47.95 0.1M
2022-12-26 47.85 48.20 47.50 47.65 0.1M
2022-12-23 47.25 48.10 47.20 47.85 0.2M
2022-12-22 48.70 50.20 47.80 47.80 0.8M
2022-12-21 48.15 48.25 47.05 47.05 0.2M
2022-12-20 46.75 49.00 46.75 47.05 0.6M
2022-12-19 47.00 47.25 46.65 46.70 0.1M
2022-12-16 47.60 47.60 47.15 47.25 0.2M
2022-12-15 48.50 48.50 48.05 48.15 0.1M
2022-12-14 47.50 48.55 47.50 48.50 0.3M
2022-12-13 47.50 47.65 47.15 47.35 0.2M
2022-12-12 47.40 47.55 47.10 47.40 0.2M
2022-12-09 48.10 48.50 47.60 47.65 0.4M
2022-12-08 47.85 48.45 47.85 48.15 0.1M
2022-12-07 49.05 49.05 48.05 48.15 0.4M
2022-12-06 50.80 50.80 49.00 49.15 0.4M
2022-12-05 50.60 51.90 50.60 50.80 0.3M
2022-12-02 50.10 51.10 50.00 50.70 0.4M
2022-12-01 50.10 51.10 49.90 50.30 0.5M
2022-11-30 48.60 49.60 48.60 49.60 0.2M
2022-11-29 48.85 48.90 48.30 48.70 0.2M
2022-11-28 48.55 49.20 48.50 49.05 0.1M
2022-11-25 50.00 50.10 49.00 49.10 0.4M
2022-11-24 48.00 49.65 48.00 49.65 0.5M
2022-11-23 48.30 48.30 47.80 47.80 0.1M
2022-11-22 48.40 48.40 47.50 47.60 0.2M
2022-11-21 49.20 49.20 47.90 47.90 0.3M
2022-11-18 49.00 50.10 48.95 49.10 0.4M
2022-11-17 48.90 49.40 48.50 49.00 0.2M
2022-11-16 48.65 49.60 48.20 48.90 0.5M
2022-11-15 48.10 48.80 48.00 48.65 0.4M
2022-11-14 48.00 48.50 47.45 47.90 0.3M
2022-11-11 48.85 49.30 47.85 47.90 0.4M
2022-11-10 47.40 48.40 47.40 47.80 0.3M
2022-11-09 46.80 47.75 46.65 47.55 0.5M
2022-11-08 46.30 47.35 46.25 46.30 0.5M
2022-11-07 46.30 46.95 46.00 46.50 0.3M
2022-11-04 46.75 46.80 45.75 46.40 0.1M
2022-11-03 45.50 46.50 45.20 46.25 0.3M
2022-11-02 44.60 46.20 44.60 45.85 0.3M
2022-11-01 44.15 45.30 44.15 44.90 0.2M
2022-10-31 44.35 44.95 44.30 44.70 0.2M
2022-10-28 44.30 44.65 43.55 43.55 0.2M
2022-10-27 43.50 45.00 43.50 45.00 0.3M
2022-10-26 43.70 43.95 42.80 42.90 0.2M
2022-10-25 44.50 44.50 43.50 43.50 0.2M
2022-10-24 44.80 45.60 44.15 44.30 0.3M
2022-10-21 44.25 44.80 43.80 44.05 0.2M
2022-10-20 44.60 44.90 44.00 44.05 0.5M
2022-10-19 45.55 46.20 44.85 44.85 0.2M
2022-10-18 46.20 46.40 45.30 45.90 0.3M
2022-10-17 44.10 45.90 43.60 45.90 0.2M
2022-10-14 42.85 45.50 42.85 45.35 0.5M
2022-10-13 45.00 45.10 42.00 42.00 0.7M
2022-10-12 44.70 44.95 44.00 44.65 0.4M
2022-10-11 45.80 45.80 44.60 44.80 0.5M
2022-10-07 48.35 48.45 47.65 47.70 0.3M
2022-10-06 48.90 49.45 48.15 48.75 0.2M
2022-10-05 49.50 50.30 48.50 48.75 0.4M
2022-10-04 48.65 49.30 48.20 49.00 0.3M
2022-10-03 47.30 48.65 47.20 47.85 0.2M
2022-09-30 45.65 48.60 45.50 48.55 0.7M
2022-09-29 48.00 48.20 46.75 47.10 0.3M
2022-09-28 48.85 49.55 46.90 46.95 0.6M
2022-09-27 48.40 49.60 48.00 49.60 0.5M
2022-09-26 50.60 50.60 47.45 48.20 0.9M
2022-09-23 52.50 53.00 51.10 51.20 0.5M
2022-09-22 52.10 53.50 51.60 52.90 0.3M
2022-09-21 52.40 52.90 52.30 52.30 0.2M
2022-09-20 52.30 54.00 52.30 53.00 0.5M
2022-09-19 53.20 53.40 52.10 52.20 0.3M
2022-09-16 52.80 54.40 52.80 53.20 0.6M
2022-09-15 53.00 53.60 52.80 53.20 0.3M
2022-09-14 52.00 53.00 51.60 53.00 0.3M
2022-09-13 52.50 53.90 52.50 52.90 0.7M
2022-09-12 53.40 53.40 52.30 52.30 0.5M
2022-09-08 53.00 53.20 52.00 52.90 0.3M
2022-09-07 52.40 52.80 51.40 52.30 0.5M
2022-09-06 54.00 54.20 52.00 52.40 0.6M
2022-09-05 55.10 55.40 53.60 53.60 0.7M
2022-09-02 56.50 56.50 55.00 55.40 0.5M
2022-09-01 56.60 57.00 56.10 56.10 0.5M
2022-08-31 56.50 57.40 56.30 57.40 0.3M
2022-08-30 56.60 57.00 56.30 56.90 0.4M
2022-08-29 56.50 57.00 56.30 56.40 0.6M
2022-08-26 59.00 59.60 58.60 58.60 0.4M
2022-08-25 57.90 59.10 57.90 58.50 0.5M
2022-08-24 58.80 59.20 57.50 57.80 0.6M
2022-08-23 59.00 59.00 58.00 58.40 0.4M
2022-08-22 59.50 59.90 59.20 59.20 0.4M
2022-08-19 59.20 60.50 59.20 60.10 0.8M
2022-08-18 59.00 59.50 57.70 59.10 1.8M
2022-08-17 59.80 60.60 59.80 59.90 0.6M
2022-08-16 59.70 60.50 59.60 59.90 0.8M
2022-08-15 59.20 60.40 59.00 60.30 0.9M
2022-08-12 57.60 59.40 57.40 59.20 1.2M
2022-08-11 57.50 57.50 56.80 57.20 0.7M
2022-08-10 56.40 57.30 56.20 56.50 0.8M
2022-08-09 59.30 60.00 56.00 57.30 2.7M
2022-08-08 61.70 61.70 60.80 61.20 0.5M
2022-08-05 60.60 62.00 60.60 61.90 1.1M
2022-08-04 60.50 60.80 58.90 60.30 1.0M
2022-08-03 60.20 61.40 60.20 60.40 0.8M
2022-08-02 60.40 60.50 59.50 60.20 0.7M
2022-08-01 61.30 61.90 60.40 61.30 0.7M
2022-07-29 61.50 62.00 60.70 61.10 0.9M
2022-07-28 62.80 63.00 60.70 60.80 1.0M
2022-07-27 60.00 62.20 59.90 62.00 1.3M
2022-07-26 64.00 64.00 60.30 60.40 2.7M
2022-07-25 64.00 64.50 63.50 64.50 1.1M
2022-07-22 64.80 65.10 63.80 65.00 2.9M
2022-07-21 63.60 65.90 63.00 65.60 8.8M
2022-07-20 59.70 63.50 59.70 62.30 4.9M
2022-07-19 58.60 59.40 58.50 58.80 1.1M
2022-07-18 58.30 59.90 58.10 59.00 2.0M
2022-07-15 58.40 59.20 57.30 59.20 7.5M
2022-07-14 53.70 57.20 53.70 57.20 3.7M
2022-07-13 52.50 52.90 52.00 52.00 0.9M
2022-07-12 52.70 52.70 50.50 50.70 1.5M
2022-07-11 54.50 55.00 53.00 53.70 1.2M
2022-07-08 55.00 56.70 55.00 55.70 1.1M
2022-07-07 53.40 54.90 52.70 54.30 0.8M
2022-07-06 55.30 56.20 53.10 53.10 0.9M
2022-07-05 56.40 56.50 53.90 55.50 1.0M
2022-07-04 55.90 56.40 54.40 55.20 1.2M
2022-07-01 58.50 59.40 55.00 55.00 2.4M
2022-06-30 61.60 61.60 59.30 59.40 1.3M
2022-06-29 63.00 63.20 61.50 61.80 1.1M
2022-06-28 65.20 65.50 63.40 63.70 0.8M
2022-06-27 64.00 66.10 64.00 65.40 1.1M
2022-06-24 64.20 64.90 63.10 63.40 0.7M
2022-06-23 64.50 65.10 63.00 63.50 1.0M
2022-06-22 67.70 67.80 64.50 64.50 1.8M
2022-06-21 71.50 72.60 70.10 72.60 1.7M
2022-06-20 73.90 73.90 70.70 70.70 1.4M
2022-06-17 72.00 73.90 72.00 73.20 1.1M
2022-06-16 77.50 77.90 74.00 74.00 1.5M
2022-06-15 77.70 78.30 76.30 76.50 1.1M
2022-06-14 76.60 77.80 75.90 77.80 1.3M
2022-06-13 77.90 78.40 77.10 77.10 1.6M
2022-06-10 79.60 80.40 79.50 79.60 1.3M
2022-06-09 80.00 81.10 79.30 80.00 1.7M
2022-06-08 81.10 81.30 80.00 80.30 1.8M
2022-06-07 80.20 81.30 79.60 81.00 1.9M
2022-06-06 81.60 81.70 80.10 80.30 2.3M
2022-06-02 81.90 84.60 81.60 82.00 9.9M
2022-06-01 79.60 81.80 79.50 81.20 3.6M
2022-05-31 79.80 80.50 79.30 79.60 1.9M
2022-05-30 78.20 79.80 77.90 79.60 2.7M
2022-05-27 77.90 78.50 77.10 77.30 1.6M
2022-05-26 78.40 79.00 76.40 76.60 2.2M
2022-05-25 78.30 78.90 77.70 78.20 1.8M
2022-05-24 82.50 82.50 77.20 77.60 6.9M
2022-05-23 81.20 82.40 78.00 82.00 7.2M
2022-05-20 79.50 82.10 78.40 80.80 6.1M
2022-05-19 76.40 79.20 76.10 79.00 2.2M
2022-05-18 79.40 79.80 78.10 78.30 2.4M
2022-05-17 77.80 78.40 77.20 78.40 1.7M
2022-05-16 79.40 80.00 77.00 77.00 4.3M
2022-05-13 76.70 78.10 76.40 77.90 3.2M
2022-05-12 76.80 78.40 75.40 75.40 3.0M
2022-05-11 78.00 78.90 76.70 77.40 3.2M
2022-05-10 75.80 79.40 75.40 79.30 6.0M
2022-05-09 76.60 78.40 76.20 76.90 3.6M
2022-05-06 74.20 78.00 74.20 77.10 5.9M
2022-05-05 78.00 78.50 75.10 76.00 7.3M
2022-05-04 71.50 76.90 70.80 76.40 5.6M
2022-05-03 68.90 70.80 68.80 70.70 1.1M
2022-04-29 69.90 70.50 68.60 68.60 0.8M
2022-04-28 68.50 69.50 67.90 68.60 0.6M
2022-04-26 71.10 71.80 70.20 70.20 0.8M
2022-04-25 71.50 71.90 70.80 70.90 1.1M
2022-04-22 73.50 74.60 73.30 73.30 1.2M
2022-04-21 73.30 75.50 72.80 74.90 2.8M
2022-04-20 71.90 72.70 71.30 72.70 1.0M
2022-04-19 72.00 72.30 70.80 71.10 1.0M
2022-04-18 70.50 71.50 69.40 70.70 1.2M
2022-04-15 72.70 72.70 71.10 71.20 1.1M
2022-04-14 73.50 73.70 72.70 73.20 0.8M
2022-04-13 71.90 73.60 71.60 73.50 1.9M
2022-04-12 72.40 73.40 70.80 71.30 2.1M
2022-04-11 74.50 75.00 72.60 73.10 2.2M
2022-04-08 73.10 74.20 72.90 73.60 2.1M
2022-04-07 75.40 76.50 72.50 72.50 3.5M
2022-04-06 76.60 77.10 76.20 76.20 2.5M
2022-04-01 78.30 78.60 77.20 78.10 3.4M
2022-03-31 82.20 82.90 79.10 79.10 5.0M
2022-03-30 85.00 86.40 81.10 82.00 13.5M
2022-03-29 83.30 88.10 82.60 84.00 17.9M
2022-03-28 82.50 84.70 81.30 81.60 6.8M
2022-03-25 82.50 84.40 81.10 81.20 7.2M
2022-03-24 81.80 86.00 80.10 82.50 24.1M
2022-03-23 73.60 80.00 73.20 80.00 11.7M
2022-03-22 73.00 73.30 72.20 72.80 0.9M
2022-03-21 73.00 73.20 72.20 72.50 1.2M
2022-03-18 72.80 74.30 71.60 72.60 4.2M
2022-03-17 71.00 72.40 70.90 71.80 2.8M
2022-03-16 70.00 70.30 68.80 69.40 0.8M
2022-03-15 71.00 71.00 69.00 69.00 1.6M
2022-03-14 72.10 72.20 71.00 71.20 1.3M
2022-03-11 70.00 71.90 70.00 71.50 2.8M
2022-03-10 71.40 71.70 70.00 70.10 2.8M
2022-03-09 72.50 72.50 69.70 70.80 6.8M
2022-03-08 68.50 71.00 68.50 70.50 5.2M
2022-03-07 68.10 68.30 67.00 67.50 0.9M
2022-03-04 69.30 69.70 68.70 69.10 0.8M
2022-03-03 69.50 70.20 68.50 69.10 1.4M
2022-03-02 68.20 69.00 67.40 68.80 1.1M
2022-03-01 70.10 70.30 68.40 69.00 2.2M
2022-02-25 66.50 69.30 66.40 69.00 2.9M
2022-02-24 66.10 68.00 65.40 65.40 4.5M
2022-02-23 63.40 64.80 63.40 64.40 0.4M
2022-02-22 64.20 64.20 62.70 63.40 0.3M
2022-02-21 63.50 64.90 63.20 64.60 0.3M
2022-02-18 63.20 63.90 63.00 63.80 0.2M
2022-02-17 64.50 64.80 63.50 63.60 0.3M
2022-02-16 65.00 65.50 64.10 64.90 0.5M
2022-02-15 62.80 64.80 62.80 64.10 0.4M
2022-02-14 63.30 63.40 62.60 63.00 0.3M
2022-02-11 63.70 64.70 63.50 64.50 0.3M
2022-02-10 65.00 65.10 63.80 64.10 0.5M
2022-02-09 63.50 64.70 63.50 64.50 0.7M
2022-02-08 61.70 62.40 61.60 62.30 0.2M
2022-02-07 60.70 61.60 60.30 61.30 0.3M
2022-01-26 60.00 61.30 59.90 60.10 0.4M
2022-01-25 60.70 61.30 60.30 60.30 0.3M
2022-01-24 60.50 61.60 59.00 61.60 0.4M
2022-01-21 61.80 61.90 60.50 60.50 0.4M
2022-01-20 61.70 62.70 61.60 62.20 0.2M
2022-01-19 62.20 62.90 62.00 62.00 0.2M
2022-01-18 63.00 63.70 62.50 62.70 0.3M
2022-01-17 61.30 63.20 61.30 63.20 0.3M
2022-01-14 62.50 62.50 60.90 61.40 0.4M
2022-01-13 63.00 63.00 62.00 62.20 0.4M
2022-01-12 63.20 63.70 61.80 63.20 0.4M
2022-01-11 64.30 64.50 62.60 62.60 0.5M
2022-01-10 63.50 64.70 62.60 64.30 0.4M
2022-01-07 67.00 67.00 64.00 64.10 1.2M
2022-01-06 66.60 67.30 66.30 66.60 0.5M
2022-01-05 69.90 69.90 67.40 67.50 0.9M
2022-01-04 68.70 69.50 68.50 69.50 0.8M
2022-01-03 67.80 69.10 67.80 68.30 0.5M