Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 108.00
+1.00 (0.93%)
Oct 31, 2025, 1:30 PM CST
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | 0.93% | 476,096 |
| Oct 30, 2025 | 111.00 | 111.50 | 106.50 | 107.00 | 107.00 | -3.17% | 1,049,017 |
| Oct 29, 2025 | 109.00 | 112.50 | 109.00 | 110.50 | 110.50 | 1.84% | 656,110 |
| Oct 28, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -1.36% | 561,283 |
| Oct 27, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 597,171 |
| Oct 24, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 397,631 |
| Oct 23, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 397,631 |
| Oct 22, 2025 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 0.44% | 510,845 |
| Oct 21, 2025 | 112.00 | 114.50 | 112.00 | 112.50 | 112.50 | 0.90% | 836,733 |
| Oct 20, 2025 | 110.00 | 111.50 | 109.00 | 111.50 | 111.50 | 1.83% | 515,651 |
| Oct 17, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | -1.35% | 473,212 |
| Oct 16, 2025 | 110.00 | 112.00 | 109.50 | 111.00 | 111.00 | 1.37% | 813,164 |
| Oct 15, 2025 | 107.50 | 109.50 | 106.00 | 109.50 | 109.50 | 3.79% | 629,247 |
| Oct 14, 2025 | 111.50 | 113.00 | 105.50 | 105.50 | 105.50 | -4.09% | 1,698,330 |
| Oct 13, 2025 | 109.00 | 110.50 | 107.00 | 110.00 | 110.00 | -3.93% | 1,267,857 |
| Oct 9, 2025 | 116.00 | 117.00 | 114.50 | 114.50 | 114.50 | -0.87% | 656,136 |
| Oct 8, 2025 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | -1.70% | 884,506 |
| Oct 7, 2025 | 116.50 | 118.00 | 114.00 | 117.50 | 117.50 | 2.17% | 887,071 |
| Oct 3, 2025 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 460,866 |
| Oct 2, 2025 | 115.50 | 115.50 | 113.50 | 114.00 | 114.00 | 0.44% | 468,524 |
| Oct 1, 2025 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | -2.58% | 753,201 |
| Sep 30, 2025 | 115.00 | 117.00 | 113.00 | 116.50 | 116.50 | 3.10% | 690,996 |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 26, 2025 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | -4.64% | 1,720,661 |
| Sep 25, 2025 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | - | 564,915 |
| Sep 24, 2025 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.07% | 1,286,153 |
| Sep 23, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.41% | 1,079,396 |
| Sep 22, 2025 | 122.50 | 124.00 | 121.50 | 121.50 | 121.50 | -0.82% | 897,034 |
| Sep 19, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 1,218,592 |
| Sep 18, 2025 | 119.50 | 126.00 | 119.50 | 124.00 | 124.00 | 4.64% | 2,657,498 |
| Sep 17, 2025 | 121.00 | 122.00 | 118.50 | 118.50 | 118.50 | -2.07% | 899,787 |
| Sep 16, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.11% | 800,589 |
| Sep 15, 2025 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | -0.84% | 938,020 |
| Sep 12, 2025 | 120.00 | 123.50 | 119.00 | 119.50 | 119.50 | 0.42% | 1,266,776 |
| Sep 11, 2025 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | -2.46% | 1,117,079 |
| Sep 10, 2025 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | -1.21% | 1,250,369 |
| Sep 9, 2025 | 124.50 | 125.50 | 123.00 | 123.50 | 123.50 | - | 897,408 |
| Sep 8, 2025 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.59% | 920,152 |
| Sep 5, 2025 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | 0.40% | 550,084 |
| Sep 4, 2025 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.19% | 737,604 |
| Sep 3, 2025 | 125.00 | 128.50 | 125.00 | 126.50 | 126.50 | 1.20% | 885,647 |
| Sep 2, 2025 | 126.50 | 127.50 | 123.00 | 125.00 | 125.00 | - | 751,476 |
| Sep 1, 2025 | 129.50 | 130.00 | 124.50 | 125.00 | 125.00 | -3.85% | 1,616,803 |
| Aug 29, 2025 | 129.50 | 131.00 | 126.50 | 130.00 | 130.00 | 1.56% | 1,708,950 |
| Aug 28, 2025 | 128.50 | 130.50 | 127.50 | 128.00 | 128.00 | -1.16% | 2,023,661 |
| Aug 27, 2025 | 129.00 | 130.50 | 126.50 | 129.50 | 129.50 | 1.17% | 2,543,033 |
| Aug 26, 2025 | 122.00 | 128.50 | 122.00 | 128.00 | 128.00 | 5.35% | 2,709,857 |
| Aug 25, 2025 | 120.00 | 123.00 | 120.00 | 121.50 | 121.50 | 2.97% | 1,248,624 |
| Aug 22, 2025 | 120.50 | 121.50 | 117.00 | 118.00 | 118.00 | -1.67% | 1,416,884 |
| Aug 21, 2025 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 0.42% | 1,114,101 |