Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 138.00
+6.00 (4.55%)
Aug 1, 2025, 1:30 PM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.00 | 139.00 | 127.50 | 138.00 | 138.00 | 4.55% | 2,486,347 |
| Jul 31, 2025 | 133.50 | 134.00 | 132.00 | 132.00 | 132.00 | -1.12% | 750,667 |
| Jul 30, 2025 | 133.00 | 136.00 | 130.00 | 133.50 | 133.50 | 1.14% | 1,518,138 |
| Jul 29, 2025 | 135.50 | 137.00 | 131.50 | 132.00 | 132.00 | -2.58% | 1,280,418 |
| Jul 28, 2025 | 136.50 | 137.50 | 135.50 | 135.50 | 135.50 | 0.37% | 668,986 |
| Jul 25, 2025 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -1.82% | 1,315,707 |
| Jul 24, 2025 | 138.50 | 139.00 | 136.50 | 137.50 | 137.50 | - | 645,412 |
| Jul 23, 2025 | 138.00 | 139.00 | 136.50 | 137.50 | 137.50 | 0.73% | 833,279 |
| Jul 22, 2025 | 142.50 | 143.50 | 136.50 | 136.50 | 136.50 | -4.21% | 2,008,892 |
| Jul 21, 2025 | 145.50 | 145.50 | 142.00 | 142.50 | 142.50 | -2.06% | 1,373,024 |
| Jul 18, 2025 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | - | 1,484,333 |
| Jul 17, 2025 | 143.00 | 146.50 | 142.50 | 145.50 | 145.50 | 2.11% | 1,164,264 |
| Jul 16, 2025 | 144.50 | 145.50 | 142.00 | 142.50 | 142.50 | -0.70% | 1,865,025 |
| Jul 15, 2025 | 145.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.37% | 1,488,908 |
| Jul 14, 2025 | 148.00 | 149.50 | 145.00 | 145.50 | 145.50 | -2.02% | 1,715,144 |
| Jul 11, 2025 | 141.00 | 149.00 | 141.00 | 148.50 | 148.50 | 5.69% | 4,041,449 |
| Jul 10, 2025 | 144.50 | 145.50 | 137.50 | 140.50 | 140.50 | -2.77% | 4,090,768 |
| Jul 9, 2025 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | 0.70% | 1,368,558 |
| Jul 8, 2025 | 143.50 | 147.50 | 142.00 | 143.50 | 143.50 | -1.71% | 2,481,161 |
| Jul 7, 2025 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | -2.99% | 2,357,736 |
| Jul 4, 2025 | 157.50 | 157.50 | 150.50 | 150.50 | 150.50 | -4.14% | 3,757,308 |
| Jul 3, 2025 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | - | 7,114,365 |
| Jul 2, 2025 | 157.50 | 162.50 | 155.50 | 157.00 | 157.00 | 0.64% | 9,821,545 |
| Jul 1, 2025 | 150.00 | 160.50 | 150.00 | 156.00 | 156.00 | 4.70% | 8,335,776 |
| Jun 30, 2025 | 155.00 | 155.50 | 147.50 | 149.00 | 149.00 | -1.32% | 2,596,499 |
| Jun 27, 2025 | 152.50 | 153.50 | 150.50 | 151.00 | 151.00 | -0.33% | 1,831,129 |
| Jun 26, 2025 | 149.00 | 152.50 | 149.00 | 151.50 | 151.50 | 1.68% | 2,090,931 |
| Jun 25, 2025 | 152.50 | 155.00 | 149.00 | 149.00 | 149.00 | -1.32% | 2,802,995 |
| Jun 24, 2025 | 145.50 | 153.50 | 145.50 | 151.00 | 151.00 | 5.59% | 3,097,367 |
| Jun 23, 2025 | 144.00 | 144.50 | 141.50 | 143.00 | 143.00 | -2.39% | 1,327,244 |
| Jun 20, 2025 | 147.50 | 149.00 | 142.00 | 146.50 | 146.50 | -0.34% | 2,310,076 |
| Jun 19, 2025 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.65% | 1,697,681 |
| Jun 18, 2025 | 152.50 | 154.50 | 151.00 | 151.00 | 151.00 | -0.33% | 1,890,806 |
| Jun 17, 2025 | 153.00 | 155.00 | 151.50 | 151.50 | 151.50 | -0.33% | 2,126,918 |
| Jun 16, 2025 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2.36% | 2,164,503 |
| Jun 13, 2025 | 153.00 | 154.50 | 148.00 | 148.50 | 148.50 | -3.88% | 4,086,160 |
| Jun 12, 2025 | 156.00 | 156.00 | 152.00 | 154.50 | 154.50 | -0.96% | 2,711,242 |
| Jun 11, 2025 | 154.00 | 159.50 | 153.00 | 156.00 | 156.00 | 2.30% | 5,199,733 |
| Jun 10, 2025 | 152.00 | 154.50 | 152.00 | 152.50 | 152.50 | 0.99% | 2,196,736 |
| Jun 9, 2025 | 153.00 | 157.50 | 151.00 | 151.00 | 151.00 | -0.66% | 4,088,608 |
| Jun 6, 2025 | 154.50 | 156.50 | 151.00 | 152.00 | 152.00 | -2.56% | 3,910,490 |
| Jun 5, 2025 | 161.50 | 162.50 | 153.50 | 156.00 | 156.00 | -1.89% | 5,707,928 |
| Jun 4, 2025 | 158.50 | 161.50 | 158.00 | 159.00 | 159.00 | 1.92% | 3,120,055 |
| Jun 3, 2025 | 163.00 | 163.50 | 155.50 | 156.00 | 156.00 | -4.00% | 5,080,379 |
| Jun 2, 2025 | 167.00 | 169.50 | 160.50 | 162.50 | 162.50 | -3.27% | 4,159,520 |
| May 29, 2025 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1.51% | 3,310,737 |
| May 28, 2025 | 168.50 | 169.50 | 164.00 | 165.50 | 165.50 | 0.30% | 3,196,426 |
| May 27, 2025 | 166.50 | 168.00 | 162.50 | 165.00 | 165.00 | -0.60% | 3,344,475 |
| May 26, 2025 | 168.00 | 173.50 | 166.00 | 166.00 | 166.00 | -0.30% | 5,889,754 |
| May 23, 2025 | 173.50 | 174.00 | 166.50 | 166.50 | 166.50 | -4.03% | 3,863,301 |