Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 89.00
-0.20 (-0.22%)
At close: Dec 5, 2025
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.30 | 90.00 | 87.80 | 89.00 | 89.00 | -0.22% | 760,910 |
| Dec 4, 2025 | 90.30 | 91.20 | 88.80 | 89.20 | 89.20 | -1.22% | 699,300 |
| Dec 3, 2025 | 90.50 | 91.90 | 90.10 | 90.30 | 90.30 | -0.11% | 514,902 |
| Dec 2, 2025 | 92.00 | 92.30 | 90.30 | 90.40 | 90.40 | -1.20% | 724,983 |
| Dec 1, 2025 | 92.40 | 94.10 | 91.50 | 91.50 | 91.50 | -0.65% | 671,535 |
| Nov 28, 2025 | 91.00 | 93.00 | 90.90 | 92.10 | 92.10 | 1.21% | 605,787 |
| Nov 27, 2025 | 92.00 | 92.20 | 90.30 | 91.00 | 91.00 | 0.11% | 518,176 |
| Nov 26, 2025 | 89.60 | 91.90 | 89.60 | 90.90 | 90.90 | 1.79% | 753,360 |
| Nov 25, 2025 | 90.20 | 90.50 | 88.30 | 89.30 | 89.30 | 0.34% | 686,427 |
| Nov 24, 2025 | 88.50 | 90.50 | 88.50 | 89.00 | 89.00 | 1.71% | 531,358 |
| Nov 21, 2025 | 90.10 | 90.70 | 87.40 | 87.50 | 87.50 | -5.10% | 1,365,876 |
| Nov 20, 2025 | 92.30 | 92.80 | 91.40 | 92.20 | 92.20 | 2.33% | 411,964 |
| Nov 19, 2025 | 91.10 | 93.20 | 89.80 | 90.10 | 90.10 | -0.33% | 889,070 |
| Nov 18, 2025 | 93.50 | 93.70 | 90.40 | 90.40 | 90.40 | -4.03% | 984,167 |
| Nov 17, 2025 | 93.20 | 95.00 | 92.40 | 94.20 | 94.20 | 2.61% | 1,179,989 |
| Nov 14, 2025 | 94.10 | 96.40 | 91.60 | 91.80 | 91.80 | -4.87% | 2,010,551 |
| Nov 13, 2025 | 97.90 | 99.60 | 96.30 | 96.50 | 96.50 | -1.43% | 1,409,697 |
| Nov 12, 2025 | 100.00 | 100.50 | 97.00 | 97.90 | 97.90 | -2.59% | 2,678,109 |
| Nov 11, 2025 | 102.50 | 103.50 | 100.50 | 100.50 | 100.50 | - | 507,276 |
| Nov 10, 2025 | 101.00 | 101.50 | 98.50 | 100.50 | 100.50 | - | 768,804 |
| Nov 7, 2025 | 104.00 | 105.00 | 100.50 | 100.50 | 100.50 | -2.43% | 978,805 |
| Nov 6, 2025 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | - | 754,979 |
| Nov 5, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 1,305,669 |
| Nov 4, 2025 | 108.00 | 108.00 | 102.50 | 104.00 | 104.00 | -3.26% | 1,250,514 |
| Nov 3, 2025 | 108.00 | 109.50 | 107.00 | 107.50 | 107.50 | -0.46% | 507,133 |
| Oct 31, 2025 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | 0.93% | 478,303 |
| 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 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 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 |