Genesys Logic, Inc. (TPEX:6104)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
128.00
+6.50 (5.35%)
Aug 26, 2025, 1:30 PM CST

Genesys Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025122.00128.50122.00128.00128.005.35%2,703,659
Aug 25, 2025120.00123.00120.00121.50121.502.97%1,248,624
Aug 22, 2025120.50121.50117.00118.00118.00-1.67%1,416,884
Aug 21, 2025120.00122.00119.50120.00120.000.42%1,114,101
Aug 20, 2025121.50123.50119.00119.50119.50-2.45%2,297,955
Aug 19, 2025129.00129.50122.50122.50122.50-4.67%3,809,178
Aug 18, 2025135.50135.50128.50128.50128.50-5.17%4,854,937
Aug 15, 2025141.00141.50135.00135.50135.50-1.81%2,800,082
Aug 14, 2025136.00140.50134.50138.00138.001.47%3,021,311
Aug 13, 2025135.00142.00135.00136.00136.003.03%5,522,383
Aug 12, 2025132.00133.00131.50132.00132.00-922,687
Aug 11, 2025135.00135.00131.00132.00132.00-1.86%1,207,079
Aug 8, 2025135.00137.50134.50134.50134.50-1,367,911
Aug 7, 2025133.50136.50133.50134.50134.500.37%1,393,997
Aug 6, 2025136.50137.00133.00134.00134.00-2.90%2,063,992
Aug 5, 2025140.00141.00138.00138.00138.00-0.72%1,386,903
Aug 4, 2025137.00139.00135.50139.00139.000.72%1,171,594
Aug 1, 2025130.00139.00127.50138.00138.004.55%2,493,457
Jul 31, 2025133.50134.00132.00132.00132.00-1.12%750,667
Jul 30, 2025133.00136.00130.00133.50133.501.14%1,518,138
Jul 29, 2025135.50137.00131.50132.00132.00-2.58%1,280,418
Jul 28, 2025136.50137.50135.50135.50135.500.37%668,986
Jul 25, 2025137.50137.50135.00135.00135.00-1.82%1,315,707
Jul 24, 2025138.50139.00136.50137.50137.50-645,412
Jul 23, 2025138.00139.00136.50137.50137.500.73%833,279
Jul 22, 2025142.50143.50136.50136.50136.50-4.21%2,008,892
Jul 21, 2025145.50145.50142.00142.50142.50-2.06%1,373,024
Jul 18, 2025147.00147.00144.00145.50145.50-1,484,333
Jul 17, 2025143.00146.50142.50145.50145.502.11%1,164,264
Jul 16, 2025144.50145.50142.00142.50142.50-0.70%1,865,025
Jul 15, 2025145.00146.00143.00143.50143.50-1.37%1,488,908
Jul 14, 2025148.00149.50145.00145.50145.50-2.02%1,715,144
Jul 11, 2025141.00149.00141.00148.50148.505.69%4,041,449
Jul 10, 2025144.50145.50137.50140.50140.50-2.77%4,090,768
Jul 9, 2025144.00146.00143.00144.50144.500.70%1,368,558
Jul 8, 2025143.50147.50142.00143.50143.50-1.71%2,481,161
Jul 7, 2025152.00152.00145.50146.00146.00-2.99%2,357,736
Jul 4, 2025157.50157.50150.50150.50150.50-4.14%3,757,308
Jul 3, 2025160.00163.00157.00157.00157.00-7,114,365
Jul 2, 2025157.50162.50155.50157.00157.000.64%9,821,545
Jul 1, 2025150.00160.50150.00156.00156.004.70%8,335,776
Jun 30, 2025155.00155.50147.50149.00149.00-1.32%2,596,499
Jun 27, 2025152.50153.50150.50151.00151.00-0.33%1,831,129
Jun 26, 2025149.00152.50149.00151.50151.501.68%2,090,931
Jun 25, 2025152.50155.00149.00149.00149.00-1.32%2,802,995
Jun 24, 2025145.50153.50145.50151.00151.005.59%3,097,367
Jun 23, 2025144.00144.50141.50143.00143.00-2.39%1,327,244
Jun 20, 2025147.50149.00142.00146.50146.50-0.34%2,310,076
Jun 19, 2025151.00152.00147.00147.00147.00-2.65%1,697,681
Jun 18, 2025152.50154.50151.00151.00151.00-0.33%1,890,806