Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 103.50
+3.00 (2.99%)
Jun 18, 2026, 1:30 PM CST
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 100.50 | 106.00 | 100.50 | 103.50 | 103.50 | 2.99% | 3,516,033 |
| Jun 17, 2026 | 99.20 | 101.00 | 97.50 | 100.50 | 100.50 | 1.41% | 1,122,408 |
| Jun 16, 2026 | 103.00 | 103.50 | 99.10 | 99.10 | 99.10 | -3.32% | 1,575,699 |
| Jun 15, 2026 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 3.54% | 1,847,959 |
| Jun 12, 2026 | 101.50 | 103.50 | 99.00 | 99.00 | 99.00 | 0.41% | 1,822,951 |
| Jun 11, 2026 | 101.00 | 103.00 | 96.70 | 98.60 | 98.60 | -1.40% | 2,552,281 |
| Jun 10, 2026 | 102.50 | 109.00 | 100.00 | 100.00 | 100.00 | -2.44% | 7,671,311 |
| Jun 9, 2026 | 99.20 | 104.50 | 98.90 | 102.50 | 102.50 | 3.54% | 2,411,925 |
| Jun 8, 2026 | 96.00 | 100.50 | 93.30 | 99.00 | 99.00 | -3.88% | 2,723,141 |
| Jun 5, 2026 | 102.00 | 103.00 | 98.00 | 103.00 | 103.00 | 0.49% | 2,127,169 |
| Jun 4, 2026 | 103.00 | 103.50 | 101.00 | 102.50 | 102.50 | -0.49% | 1,654,352 |
| Jun 3, 2026 | 102.00 | 105.00 | 99.70 | 103.00 | 103.00 | 1.98% | 2,909,193 |
| Jun 2, 2026 | 102.50 | 104.00 | 99.10 | 101.00 | 101.00 | -0.49% | 2,780,374 |
| Jun 1, 2026 | 99.10 | 103.00 | 98.80 | 101.50 | 101.50 | 2.53% | 2,012,487 |
| May 29, 2026 | 98.90 | 100.50 | 98.20 | 99.00 | 99.00 | 1.33% | 1,295,262 |
| May 28, 2026 | 99.00 | 102.00 | 96.80 | 97.70 | 97.70 | -1.31% | 1,665,344 |
| May 27, 2026 | 103.00 | 103.00 | 98.20 | 99.00 | 99.00 | -2.46% | 2,293,976 |
| May 26, 2026 | 104.00 | 104.50 | 101.00 | 101.50 | 101.50 | -1.46% | 1,532,288 |
| May 25, 2026 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | - | 2,409,453 |
| May 22, 2026 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | 1.48% | 2,236,626 |
| May 21, 2026 | 99.10 | 102.00 | 98.20 | 101.50 | 101.50 | 4.96% | 3,025,735 |
| May 20, 2026 | 93.60 | 97.50 | 92.30 | 96.70 | 96.70 | 3.98% | 1,419,117 |
| May 19, 2026 | 95.00 | 97.50 | 92.90 | 93.00 | 93.00 | -2.11% | 1,361,676 |
| May 18, 2026 | 95.60 | 95.60 | 92.40 | 95.00 | 95.00 | -1.66% | 1,387,779 |
| May 15, 2026 | 99.20 | 103.00 | 96.40 | 96.60 | 96.60 | -2.33% | 2,992,221 |
| May 14, 2026 | 101.50 | 103.00 | 98.10 | 98.90 | 98.90 | -1.59% | 2,223,915 |
| May 13, 2026 | 101.00 | 105.00 | 100.00 | 100.50 | 100.50 | -1.47% | 2,238,204 |
| May 12, 2026 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | -0.97% | 1,809,937 |
| May 11, 2026 | 103.50 | 104.50 | 99.90 | 103.00 | 103.00 | 0.98% | 2,533,097 |
| May 8, 2026 | 102.00 | 106.00 | 100.50 | 102.00 | 102.00 | - | 3,916,108 |
| May 7, 2026 | 99.60 | 104.00 | 98.70 | 102.00 | 102.00 | 3.03% | 3,169,798 |
| May 6, 2026 | 99.90 | 99.90 | 97.40 | 99.00 | 99.00 | 0.61% | 1,527,642 |
| May 5, 2026 | 97.50 | 101.00 | 97.10 | 98.40 | 98.40 | 1.23% | 1,571,098 |
| May 4, 2026 | 99.10 | 99.90 | 97.20 | 97.20 | 97.20 | -1.52% | 1,626,945 |
| Apr 30, 2026 | 99.10 | 99.50 | 97.20 | 98.70 | 98.70 | - | 1,408,744 |
| Apr 29, 2026 | 98.90 | 100.00 | 97.50 | 98.70 | 98.70 | -0.50% | 1,231,248 |
| Apr 28, 2026 | 97.10 | 103.50 | 96.30 | 99.20 | 99.20 | 2.27% | 2,853,778 |
| Apr 27, 2026 | 100.50 | 101.00 | 96.20 | 97.00 | 97.00 | -2.02% | 2,017,707 |
| Apr 24, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 99.00 | 1.02% | 4,229,822 |
| Apr 23, 2026 | 109.50 | 109.50 | 94.30 | 98.00 | 98.00 | -5.77% | 9,923,248 |
| Apr 22, 2026 | 95.60 | 104.00 | 95.50 | 104.00 | 104.00 | 9.70% | 4,234,355 |
| Apr 21, 2026 | 94.30 | 95.50 | 93.30 | 94.80 | 94.80 | 1.50% | 1,227,723 |
| Apr 20, 2026 | 94.80 | 95.40 | 93.10 | 93.40 | 93.40 | -0.53% | 1,327,802 |
| Apr 17, 2026 | 94.10 | 96.40 | 92.90 | 93.90 | 93.90 | 1.19% | 1,939,112 |
| Apr 16, 2026 | 87.30 | 94.30 | 87.30 | 92.80 | 92.80 | 6.42% | 2,788,444 |
| Apr 15, 2026 | 88.30 | 89.00 | 87.20 | 87.20 | 87.20 | -1.25% | 891,854 |
| Apr 14, 2026 | 88.50 | 88.90 | 87.40 | 88.30 | 88.30 | 0.57% | 707,279 |
| Apr 13, 2026 | 88.70 | 89.40 | 87.70 | 87.80 | 87.80 | -1.01% | 672,331 |
| Apr 10, 2026 | 90.20 | 90.70 | 88.20 | 88.70 | 88.70 | -0.67% | 677,973 |
| Apr 9, 2026 | 88.40 | 89.90 | 88.30 | 89.30 | 89.30 | 1.82% | 784,731 |