Genesys Logic, Inc. (TPEX:6104)
Taiwan · Delayed Price · Currency is TWD 86.10
+0.60 (0.70%)
Oct 21, 2026, 10:22 AM CST
Genesys Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 86.50 | 86.90 | 85.90 | 86.10 | 86.10 | 0.70% | 1,000 |
| Oct 20, 2026 | 86.20 | 86.90 | 85.50 | 85.50 | 85.50 | -0.12% | 363,373 |
| Oct 19, 2026 | 86.70 | 86.70 | 84.00 | 85.60 | 85.60 | -1.83% | 494,458 |
| Oct 16, 2026 | 86.70 | 88.30 | 86.60 | 87.20 | 87.20 | 1.51% | 296,265 |
| Oct 15, 2026 | 86.80 | 88.50 | 85.70 | 85.90 | 85.90 | -2.39% | 621,789 |
| Oct 14, 2026 | 86.50 | 88.10 | 86.20 | 88.00 | 88.00 | 2.09% | 283,484 |
| Oct 13, 2026 | 87.00 | 87.00 | 85.40 | 86.20 | 86.20 | -1.15% | 596,654 |
| Oct 12, 2026 | 87.50 | 88.20 | 87.00 | 87.20 | 87.20 | -0.11% | 243,502 |
| Oct 8, 2026 | 87.60 | 88.20 | 87.20 | 87.30 | 87.30 | -0.23% | 433,060 |
| Oct 7, 2026 | 88.00 | 88.60 | 87.40 | 87.50 | 87.50 | -0.34% | 488,892 |
| Oct 6, 2026 | 90.40 | 90.40 | 87.20 | 87.80 | 87.80 | -3.20% | 1,314,294 |
| Oct 5, 2026 | 93.10 | 93.10 | 90.70 | 90.70 | 90.70 | -1.73% | 477,401 |
| Oct 2, 2026 | 92.40 | 92.50 | 91.60 | 92.30 | 92.30 | 0.65% | 237,330 |
| Oct 1, 2026 | 91.90 | 92.60 | 91.50 | 91.70 | 91.70 | 0.22% | 430,761 |
| Sep 30, 2026 | 90.90 | 91.60 | 90.70 | 91.50 | 91.50 | 0.55% | 420,859 |
| Sep 29, 2026 | 90.10 | 91.50 | 89.40 | 91.00 | 91.00 | 1.11% | 272,732 |
| Sep 24, 2026 | 90.40 | 90.40 | 89.50 | 90.00 | 90.00 | -0.33% | 326,792 |
| Sep 23, 2026 | 90.60 | 91.00 | 90.10 | 90.30 | 90.30 | -0.11% | 203,920 |
| Sep 22, 2026 | 92.10 | 92.10 | 90.40 | 90.40 | 90.40 | -0.99% | 370,299 |
| Sep 21, 2026 | 91.00 | 91.30 | 90.10 | 91.30 | 91.30 | 1.00% | 385,252 |
| Sep 18, 2026 | 91.50 | 91.60 | 90.40 | 90.40 | 90.40 | -0.55% | 398,969 |
| Sep 17, 2026 | 91.50 | 91.70 | 90.60 | 90.90 | 90.90 | - | 303,288 |
| Sep 16, 2026 | 90.00 | 91.00 | 89.50 | 90.90 | 90.90 | 1.91% | 174,767 |
| Sep 15, 2026 | 91.10 | 91.20 | 89.20 | 89.20 | 89.20 | -0.89% | 276,744 |
| Sep 14, 2026 | 90.50 | 91.30 | 89.70 | 90.00 | 90.00 | -0.99% | 249,101 |
| Sep 11, 2026 | 92.00 | 92.00 | 90.80 | 90.90 | 90.90 | -1.62% | 266,738 |
| Sep 10, 2026 | 93.20 | 93.40 | 91.90 | 92.40 | 92.40 | -0.86% | 275,678 |
| Sep 9, 2026 | 92.70 | 93.90 | 92.50 | 93.20 | 93.20 | 0.76% | 279,543 |
| Sep 8, 2026 | 96.30 | 96.50 | 92.40 | 92.50 | 92.50 | -3.55% | 734,888 |
| Sep 7, 2026 | 97.60 | 97.60 | 95.70 | 95.90 | 95.90 | -1.13% | 348,897 |
| Sep 4, 2026 | 96.30 | 97.10 | 95.50 | 97.00 | 97.00 | 1.78% | 283,197 |
| Sep 3, 2026 | 98.40 | 99.10 | 95.30 | 95.30 | 95.30 | -2.76% | 536,260 |
| Sep 2, 2026 | 98.00 | 98.80 | 97.50 | 98.00 | 98.00 | - | 301,809 |
| Sep 1, 2026 | 97.60 | 99.50 | 97.40 | 98.00 | 98.00 | 0.82% | 382,187 |
| Aug 31, 2026 | 99.30 | 99.40 | 97.00 | 97.20 | 97.20 | -2.11% | 644,018 |
| Aug 28, 2026 | 102.50 | 102.50 | 99.10 | 99.30 | 99.30 | -3.12% | 1,047,627 |
| Aug 27, 2026 | 100.00 | 103.00 | 100.00 | 102.50 | 102.50 | 2.50% | 1,510,324 |
| Aug 26, 2026 | 97.50 | 100.50 | 97.30 | 100.00 | 100.00 | 2.77% | 1,693,690 |
| Aug 25, 2026 | 96.50 | 97.30 | 94.80 | 97.30 | 97.30 | 0.83% | 491,439 |
| Aug 24, 2026 | 95.50 | 98.30 | 95.50 | 96.50 | 96.50 | 1.26% | 728,493 |
| Aug 21, 2026 | 93.40 | 95.70 | 92.90 | 95.30 | 95.30 | 2.03% | 756,583 |
| Aug 20, 2026 | 92.10 | 94.90 | 92.10 | 93.40 | 93.40 | 0.97% | 506,772 |
| Aug 19, 2026 | 90.40 | 92.70 | 89.30 | 92.50 | 92.50 | 2.10% | 428,127 |
| Aug 18, 2026 | 93.00 | 93.30 | 90.60 | 90.60 | 90.60 | -2.37% | 370,977 |
| 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 |