Genesys Logic, Inc. (TPEX:6104)
Taiwan
· Delayed Price · Currency is TWD 88.80
-6.00 (-6.33%)
Mar 9, 2026, 1:30 PM CST
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.20 | 89.80 | 86.00 | 88.80 | 88.80 | -6.33% | 1,103,243 |
| Mar 6, 2026 | 94.00 | 95.90 | 94.00 | 94.80 | 94.80 | 0.11% | 630,899 |
| Mar 5, 2026 | 94.80 | 96.80 | 93.50 | 94.70 | 94.70 | 2.27% | 995,805 |
| Mar 4, 2026 | 98.50 | 98.50 | 92.20 | 92.60 | 92.60 | -7.03% | 2,088,191 |
| Mar 3, 2026 | 101.00 | 102.50 | 98.70 | 99.60 | 99.60 | -0.40% | 1,324,717 |
| Mar 2, 2026 | 99.10 | 101.50 | 98.50 | 100.00 | 100.00 | -1.48% | 1,530,176 |
| Feb 26, 2026 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 1.50% | 1,580,127 |
| Feb 25, 2026 | 101.50 | 106.00 | 100.00 | 100.00 | 100.00 | 0.50% | 4,069,977 |
| Feb 24, 2026 | 97.20 | 102.50 | 97.10 | 99.50 | 99.50 | 3.22% | 2,491,149 |
| Feb 23, 2026 | 95.20 | 97.10 | 93.80 | 96.40 | 96.40 | 2.01% | 975,185 |
| Feb 11, 2026 | 96.70 | 96.70 | 94.00 | 94.50 | 94.50 | -1.15% | 944,989 |
| Feb 10, 2026 | 96.60 | 97.50 | 95.50 | 95.60 | 95.60 | -0.31% | 674,057 |
| Feb 9, 2026 | 98.00 | 98.30 | 95.40 | 95.90 | 95.90 | -0.10% | 910,817 |
| Feb 6, 2026 | 98.80 | 98.80 | 94.10 | 96.00 | 96.00 | -1.44% | 1,309,536 |
| Feb 5, 2026 | 99.50 | 100.50 | 97.40 | 97.40 | 97.40 | -3.08% | 1,232,447 |
| Feb 4, 2026 | 99.40 | 102.00 | 99.00 | 100.50 | 100.50 | 0.50% | 1,070,250 |
| Feb 3, 2026 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.25% | 1,230,264 |
| Feb 2, 2026 | 101.00 | 103.00 | 97.50 | 97.80 | 97.80 | -2.69% | 2,903,020 |
| Jan 30, 2026 | 101.00 | 102.00 | 96.40 | 100.50 | 100.50 | 0.50% | 2,220,860 |
| Jan 29, 2026 | 103.50 | 104.00 | 99.60 | 100.00 | 100.00 | -2.44% | 1,456,233 |
| Jan 28, 2026 | 104.50 | 105.00 | 101.50 | 102.50 | 102.50 | -1.44% | 1,761,690 |
| Jan 27, 2026 | 101.50 | 104.00 | 100.00 | 104.00 | 104.00 | 2.46% | 1,729,384 |
| Jan 26, 2026 | 102.00 | 103.50 | 100.00 | 101.50 | 101.50 | 0.50% | 1,398,156 |
| Jan 23, 2026 | 100.50 | 105.50 | 99.20 | 101.00 | 101.00 | 2.12% | 3,494,320 |
| Jan 22, 2026 | 101.50 | 101.50 | 98.50 | 98.90 | 98.90 | -1.00% | 1,710,967 |
| Jan 21, 2026 | 102.00 | 103.00 | 99.50 | 99.90 | 99.90 | -2.54% | 1,683,979 |
| Jan 20, 2026 | 101.50 | 105.50 | 100.00 | 102.50 | 102.50 | 0.99% | 2,628,513 |
| Jan 19, 2026 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 1.00% | 1,197,034 |
| Jan 16, 2026 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -1.95% | 1,549,658 |
| Jan 15, 2026 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | -1.44% | 1,760,323 |
| Jan 14, 2026 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 1.46% | 1,894,366 |
| Jan 13, 2026 | 107.00 | 107.50 | 102.00 | 102.50 | 102.50 | -5.53% | 4,512,841 |
| Jan 12, 2026 | 103.50 | 110.50 | 103.00 | 108.50 | 108.50 | 6.90% | 11,842,149 |
| Jan 9, 2026 | 92.60 | 101.50 | 92.40 | 101.50 | 101.50 | 9.85% | 5,785,157 |
| Jan 8, 2026 | 95.40 | 96.00 | 92.20 | 92.40 | 92.40 | -2.74% | 1,591,374 |
| Jan 7, 2026 | 92.50 | 97.30 | 92.50 | 95.00 | 95.00 | 4.05% | 2,340,380 |
| Jan 6, 2026 | 91.80 | 92.60 | 91.30 | 91.30 | 91.30 | 0.11% | 900,119 |
| Jan 5, 2026 | 94.60 | 95.00 | 90.90 | 91.20 | 91.20 | -2.98% | 1,376,973 |
| Jan 2, 2026 | 93.80 | 95.60 | 93.80 | 94.00 | 94.00 | 0.43% | 613,888 |
| Dec 31, 2025 | 94.60 | 95.00 | 92.50 | 93.60 | 93.60 | -0.43% | 946,978 |
| Dec 30, 2025 | 95.80 | 95.80 | 93.50 | 94.00 | 94.00 | -2.08% | 1,093,153 |
| Dec 29, 2025 | 97.00 | 97.10 | 95.90 | 96.00 | 96.00 | -0.52% | 725,788 |
| Dec 26, 2025 | 98.60 | 99.00 | 96.40 | 96.50 | 96.50 | -1.33% | 862,364 |
| Dec 24, 2025 | 99.00 | 101.00 | 97.50 | 97.80 | 97.80 | -0.41% | 1,314,064 |
| Dec 23, 2025 | 97.50 | 101.00 | 97.00 | 98.20 | 98.20 | 1.24% | 2,287,179 |
| Dec 22, 2025 | 97.00 | 99.70 | 96.80 | 97.00 | 97.00 | 0.10% | 1,049,693 |
| Dec 19, 2025 | 97.60 | 98.60 | 96.40 | 96.90 | 96.90 | 1.47% | 1,602,185 |
| Dec 18, 2025 | 96.90 | 97.80 | 95.50 | 95.50 | 95.50 | -2.15% | 1,305,801 |
| Dec 17, 2025 | 100.00 | 101.00 | 97.30 | 97.60 | 97.60 | -2.40% | 2,527,716 |
| Dec 16, 2025 | 97.50 | 105.50 | 97.00 | 100.00 | 100.00 | 1.83% | 6,853,779 |
| Dec 15, 2025 | 94.60 | 99.50 | 93.90 | 98.20 | 98.20 | 3.15% | 1,540,082 |
| Dec 12, 2025 | 98.50 | 100.00 | 95.00 | 95.20 | 95.20 | -2.86% | 2,033,774 |
| Dec 11, 2025 | 101.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,108,905 |
| Dec 10, 2025 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -4.76% | 3,191,331 |
| Dec 9, 2025 | 100.00 | 105.00 | 98.50 | 105.00 | 105.00 | 7.25% | 8,775,090 |
| Dec 8, 2025 | 90.90 | 97.90 | 90.90 | 97.90 | 97.90 | 10.00% | 2,030,634 |
| 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 |