Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 93.60
-0.50 (-0.53%)
At close: Mar 27, 2026
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.10 | 94.10 | 92.00 | 93.60 | 93.60 | -0.53% | 613,689 |
| Mar 26, 2026 | 96.50 | 97.10 | 94.10 | 94.10 | 94.10 | -2.49% | 726,286 |
| Mar 25, 2026 | 94.80 | 96.80 | 94.20 | 96.50 | 96.50 | 3.76% | 724,278 |
| Mar 24, 2026 | 95.90 | 96.40 | 91.00 | 93.00 | 93.00 | -1.38% | 1,015,139 |
| Mar 23, 2026 | 95.10 | 97.00 | 93.80 | 94.30 | 94.30 | -3.18% | 784,163 |
| Mar 20, 2026 | 95.50 | 97.40 | 93.40 | 97.40 | 97.40 | 3.18% | 1,051,377 |
| Mar 19, 2026 | 96.50 | 97.50 | 94.30 | 94.40 | 94.40 | -3.28% | 938,472 |
| Mar 18, 2026 | 95.60 | 98.40 | 95.10 | 97.60 | 97.60 | 3.39% | 1,311,344 |
| Mar 17, 2026 | 95.40 | 96.00 | 94.40 | 94.40 | 94.40 | - | 796,203 |
| Mar 16, 2026 | 95.80 | 96.00 | 94.20 | 94.40 | 94.40 | -0.74% | 432,063 |
| Mar 13, 2026 | 93.90 | 95.70 | 93.10 | 95.10 | 95.10 | 0.11% | 491,830 |
| Mar 12, 2026 | 94.30 | 95.70 | 93.70 | 95.00 | 95.00 | 0.85% | 639,060 |
| Mar 11, 2026 | 92.40 | 95.20 | 92.40 | 94.20 | 94.20 | 2.95% | 734,964 |
| Mar 10, 2026 | 91.00 | 91.70 | 89.70 | 91.50 | 91.50 | 3.04% | 750,248 |
| Mar 9, 2026 | 86.20 | 89.80 | 86.00 | 88.80 | 88.80 | -6.33% | 1,103,243 |
| Mar 6, 2026 | 94.00 | 95.90 | 94.00 | 94.80 | 94.80 | 0.11% | 630,899 |
| Mar 5, 2026 | 94.80 | 96.80 | 93.50 | 94.70 | 94.70 | 2.27% | 995,805 |
| Mar 4, 2026 | 98.50 | 98.50 | 92.20 | 92.60 | 92.60 | -7.03% | 2,088,191 |
| Mar 3, 2026 | 101.00 | 102.50 | 98.70 | 99.60 | 99.60 | -0.40% | 1,324,717 |
| Mar 2, 2026 | 99.10 | 101.50 | 98.50 | 100.00 | 100.00 | -1.48% | 1,530,176 |
| Feb 26, 2026 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 1.50% | 1,580,127 |
| Feb 25, 2026 | 101.50 | 106.00 | 100.00 | 100.00 | 100.00 | 0.50% | 4,069,977 |
| Feb 24, 2026 | 97.20 | 102.50 | 97.10 | 99.50 | 99.50 | 3.22% | 2,491,149 |
| Feb 23, 2026 | 95.20 | 97.10 | 93.80 | 96.40 | 96.40 | 2.01% | 975,185 |
| Feb 11, 2026 | 96.70 | 96.70 | 94.00 | 94.50 | 94.50 | -1.15% | 944,989 |
| Feb 10, 2026 | 96.60 | 97.50 | 95.50 | 95.60 | 95.60 | -0.31% | 674,057 |
| Feb 9, 2026 | 98.00 | 98.30 | 95.40 | 95.90 | 95.90 | -0.10% | 910,817 |
| Feb 6, 2026 | 98.80 | 98.80 | 94.10 | 96.00 | 96.00 | -1.44% | 1,309,536 |
| Feb 5, 2026 | 99.50 | 100.50 | 97.40 | 97.40 | 97.40 | -3.08% | 1,232,447 |
| Feb 4, 2026 | 99.40 | 102.00 | 99.00 | 100.50 | 100.50 | 0.50% | 1,070,250 |
| Feb 3, 2026 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.25% | 1,230,264 |
| Feb 2, 2026 | 101.00 | 103.00 | 97.50 | 97.80 | 97.80 | -2.69% | 2,903,020 |
| Jan 30, 2026 | 101.00 | 102.00 | 96.40 | 100.50 | 100.50 | 0.50% | 2,220,860 |
| Jan 29, 2026 | 103.50 | 104.00 | 99.60 | 100.00 | 100.00 | -2.44% | 1,456,233 |
| Jan 28, 2026 | 104.50 | 105.00 | 101.50 | 102.50 | 102.50 | -1.44% | 1,761,690 |
| Jan 27, 2026 | 101.50 | 104.00 | 100.00 | 104.00 | 104.00 | 2.46% | 1,729,384 |
| Jan 26, 2026 | 102.00 | 103.50 | 100.00 | 101.50 | 101.50 | 0.50% | 1,398,156 |
| Jan 23, 2026 | 100.50 | 105.50 | 99.20 | 101.00 | 101.00 | 2.12% | 3,494,320 |
| Jan 22, 2026 | 101.50 | 101.50 | 98.50 | 98.90 | 98.90 | -1.00% | 1,710,967 |
| Jan 21, 2026 | 102.00 | 103.00 | 99.50 | 99.90 | 99.90 | -2.54% | 1,759,596 |
| Jan 20, 2026 | 101.50 | 105.50 | 100.00 | 102.50 | 102.50 | 0.99% | 2,628,513 |
| Jan 19, 2026 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 1.00% | 1,197,034 |
| Jan 16, 2026 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -1.95% | 1,549,658 |
| Jan 15, 2026 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | -1.44% | 1,760,323 |
| Jan 14, 2026 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 1.46% | 1,894,366 |
| Jan 13, 2026 | 107.00 | 107.50 | 102.00 | 102.50 | 102.50 | -5.53% | 4,512,841 |
| Jan 12, 2026 | 103.50 | 110.50 | 103.00 | 108.50 | 108.50 | 6.90% | 11,842,140 |
| Jan 9, 2026 | 92.60 | 101.50 | 92.40 | 101.50 | 101.50 | 9.85% | 5,785,157 |
| Jan 8, 2026 | 95.40 | 96.00 | 92.20 | 92.40 | 92.40 | -2.74% | 1,591,374 |
| Jan 7, 2026 | 92.50 | 97.30 | 92.50 | 95.00 | 95.00 | 4.05% | 2,340,380 |