Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 124.00
+5.50 (4.64%)
Sep 18, 2025, 1:30 PM CST
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 121.00 | 122.00 | 118.50 | 118.50 | 118.50 | -2.07% | 899,509 |
| 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 |
| Aug 20, 2025 | 121.50 | 123.50 | 119.00 | 119.50 | 119.50 | -2.45% | 2,297,955 |
| Aug 19, 2025 | 129.00 | 129.50 | 122.50 | 122.50 | 122.50 | -4.67% | 3,809,178 |
| Aug 18, 2025 | 135.50 | 135.50 | 128.50 | 128.50 | 128.50 | -5.17% | 4,854,937 |
| Aug 15, 2025 | 141.00 | 141.50 | 135.00 | 135.50 | 135.50 | -1.81% | 2,800,082 |
| Aug 14, 2025 | 136.00 | 140.50 | 134.50 | 138.00 | 138.00 | 1.47% | 3,021,311 |
| Aug 13, 2025 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 3.03% | 5,522,383 |
| Aug 12, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 922,687 |
| Aug 11, 2025 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.86% | 1,207,079 |
| Aug 8, 2025 | 135.00 | 137.50 | 134.50 | 134.50 | 134.50 | - | 1,367,911 |
| Aug 7, 2025 | 133.50 | 136.50 | 133.50 | 134.50 | 134.50 | 0.37% | 1,393,997 |
| Aug 6, 2025 | 136.50 | 137.00 | 133.00 | 134.00 | 134.00 | -2.90% | 2,063,992 |
| Aug 5, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,386,903 |
| Aug 4, 2025 | 137.00 | 139.00 | 135.50 | 139.00 | 139.00 | 0.72% | 1,171,594 |
| Aug 1, 2025 | 130.00 | 139.00 | 127.50 | 138.00 | 138.00 | 4.55% | 2,493,457 |
| 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 |