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 |
| Sep 22, 2025 | 122.50 | 124.00 | 121.50 | 121.50 | 121.50 | -0.82% | 897,034 |
| Sep 19, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 1,218,592 |
| Sep 18, 2025 | 119.50 | 126.00 | 119.50 | 124.00 | 124.00 | 4.64% | 2,657,498 |
| Sep 17, 2025 | 121.00 | 122.00 | 118.50 | 118.50 | 118.50 | -2.07% | 899,787 |
| 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 |