Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 92.50
+1.90 (2.10%)
Aug 19, 2026, 1:30 PM CST
Genesys Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 93.00 | 93.30 | 90.80 | 91.00 | - | -1.94% | 2,000 |
| Aug 17, 2026 | 92.00 | 92.80 | 91.40 | 92.80 | 92.80 | 0.87% | 301,648 |
| Aug 14, 2026 | 94.50 | 94.50 | 91.60 | 92.00 | 92.00 | -1.60% | 509,069 |
| Aug 13, 2026 | 95.00 | 96.00 | 93.40 | 93.50 | 93.50 | 0.21% | 596,981 |
| Aug 12, 2026 | 94.40 | 94.60 | 93.20 | 93.30 | 93.30 | -0.21% | 281,081 |
| Aug 11, 2026 | 94.00 | 95.00 | 93.10 | 93.50 | 93.50 | -1.06% | 373,725 |
| Aug 10, 2026 | 93.70 | 95.00 | 93.70 | 94.50 | 94.50 | 1.61% | 417,642 |
| Aug 7, 2026 | 94.60 | 95.50 | 92.30 | 93.00 | 93.00 | -2.11% | 444,374 |
| Aug 6, 2026 | 93.60 | 95.00 | 92.70 | 95.00 | 95.00 | 0.85% | 277,725 |
| Aug 5, 2026 | 95.00 | 95.60 | 94.20 | 94.20 | 94.20 | 0.43% | 584,327 |
| Aug 4, 2026 | 91.10 | 94.20 | 91.10 | 93.80 | 93.80 | 1.52% | 417,975 |
| Aug 3, 2026 | 91.00 | 94.00 | 89.50 | 92.40 | 92.40 | 0.87% | 436,012 |
| Jul 31, 2026 | 88.00 | 91.90 | 88.00 | 91.60 | 91.60 | 9.05% | 731,545 |
| Jul 30, 2026 | 85.50 | 87.00 | 83.70 | 84.00 | 84.00 | -2.89% | 666,543 |
| Jul 29, 2026 | 90.30 | 90.50 | 82.80 | 86.50 | 86.50 | -3.46% | 1,409,101 |
| Jul 28, 2026 | 91.50 | 91.50 | 89.40 | 89.60 | 89.60 | -3.45% | 668,068 |
| Jul 27, 2026 | 92.80 | 93.10 | 90.80 | 92.80 | 92.80 | - | 386,973 |
| Jul 24, 2026 | 92.10 | 93.90 | 91.60 | 92.80 | 92.80 | -0.22% | 422,242 |
| Jul 23, 2026 | 95.30 | 95.90 | 91.90 | 93.00 | 93.00 | -2.11% | 530,183 |
| Jul 22, 2026 | 93.70 | 95.60 | 93.70 | 95.00 | 95.00 | 2.48% | 774,095 |
| Jul 21, 2026 | 89.50 | 92.90 | 89.40 | 92.70 | 92.70 | 3.58% | 679,310 |
| Jul 20, 2026 | 91.20 | 91.20 | 84.90 | 89.50 | 89.50 | -0.56% | 1,275,835 |
| Jul 17, 2026 | 96.10 | 96.30 | 89.50 | 90.00 | 90.00 | -7.41% | 2,654,029 |
| Jul 16, 2026 | 99.40 | 99.40 | 96.50 | 97.20 | 97.20 | -2.70% | 1,818,783 |
| Jul 15, 2026 | 102.00 | 103.00 | 99.60 | 99.90 | 99.90 | -1.58% | 1,482,531 |
| Jul 14, 2026 | 100.50 | 104.00 | 97.30 | 101.50 | 101.50 | - | 2,173,444 |
| Jul 13, 2026 | 102.50 | 105.00 | 99.60 | 101.50 | 101.50 | -0.49% | 1,475,147 |
| Jul 9, 2026 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | -0.49% | 725,309 |
| Jul 8, 2026 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 0.99% | 1,216,468 |
| Jul 7, 2026 | 105.50 | 106.00 | 101.00 | 101.50 | 101.50 | -3.79% | 1,419,225 |
| Jul 6, 2026 | 105.50 | 109.50 | 105.00 | 105.50 | 105.50 | 0.48% | 2,817,786 |
| Jul 3, 2026 | 103.00 | 106.50 | 103.00 | 105.00 | 105.00 | 0.48% | 1,913,991 |
| Jul 2, 2026 | 99.00 | 105.00 | 99.00 | 104.50 | 104.50 | 5.13% | 1,594,373 |
| Jul 1, 2026 | 103.00 | 104.00 | 99.20 | 99.40 | 99.40 | -3.02% | 1,176,842 |
| Jun 30, 2026 | 103.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.99% | 920,879 |
| Jun 29, 2026 | 97.30 | 102.50 | 96.00 | 101.50 | 101.50 | 5.18% | 2,294,872 |
| Jun 26, 2026 | 101.50 | 101.50 | 96.30 | 96.50 | 96.50 | -5.85% | 3,238,984 |
| Jun 25, 2026 | 106.00 | 106.50 | 102.00 | 102.50 | 102.50 | -2.38% | 1,953,837 |
| Jun 24, 2026 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | -0.47% | 1,479,014 |
| Jun 23, 2026 | 110.00 | 111.00 | 104.00 | 105.50 | 105.50 | -2.76% | 3,657,116 |
| Jun 22, 2026 | 105.00 | 110.50 | 105.00 | 108.50 | 108.50 | 4.83% | 5,825,417 |
| 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 |