Genesys Logic, Inc. (TPEX:6104)
Taiwan
· Delayed Price · Currency is TWD 98.70
-0.50 (-0.50%)
Apr 29, 2026, 1:30 PM CST
Genesys Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.15% | 784,731 |
| Apr 8, 2026 | 92.40 | 92.90 | 91.50 | 92.20 | 87.70 | 1.54% | 1,214,434 |
| Apr 7, 2026 | 91.60 | 92.80 | 90.40 | 90.80 | 86.37 | -0.66% | 664,111 |
| Apr 2, 2026 | 92.90 | 93.70 | 91.20 | 91.40 | 86.94 | -0.65% | 551,296 |
| Apr 1, 2026 | 92.70 | 93.30 | 92.00 | 92.00 | 87.51 | 2.11% | 465,075 |
| Mar 31, 2026 | 92.50 | 95.40 | 89.60 | 90.10 | 85.70 | -1.31% | 1,497,378 |
| Mar 30, 2026 | 92.50 | 92.60 | 90.50 | 91.30 | 86.84 | -2.46% | 711,631 |
| Mar 27, 2026 | 93.10 | 94.10 | 92.00 | 93.60 | 89.03 | -0.53% | 613,689 |
| Mar 26, 2026 | 96.50 | 97.10 | 94.10 | 94.10 | 89.51 | -2.49% | 726,286 |
| Mar 25, 2026 | 94.80 | 96.80 | 94.20 | 96.50 | 91.79 | 3.76% | 724,278 |
| Mar 24, 2026 | 95.90 | 96.40 | 91.00 | 93.00 | 88.46 | -1.38% | 1,015,139 |
| Mar 23, 2026 | 95.10 | 97.00 | 93.80 | 94.30 | 89.70 | -3.18% | 784,163 |
| Mar 20, 2026 | 95.50 | 97.40 | 93.40 | 97.40 | 92.65 | 3.18% | 1,051,377 |
| Mar 19, 2026 | 96.50 | 97.50 | 94.30 | 94.40 | 89.79 | -3.28% | 938,472 |
| Mar 18, 2026 | 95.60 | 98.40 | 95.10 | 97.60 | 92.84 | 3.39% | 1,311,344 |
| Mar 17, 2026 | 95.40 | 96.00 | 94.40 | 94.40 | 89.79 | - | 796,203 |
| Mar 16, 2026 | 95.80 | 96.00 | 94.20 | 94.40 | 89.79 | -0.74% | 432,063 |
| Mar 13, 2026 | 93.90 | 95.70 | 93.10 | 95.10 | 90.46 | 0.11% | 491,830 |
| Mar 12, 2026 | 94.30 | 95.70 | 93.70 | 95.00 | 90.36 | 0.85% | 639,060 |
| Mar 11, 2026 | 92.40 | 95.20 | 92.40 | 94.20 | 89.60 | 2.95% | 734,964 |
| Mar 10, 2026 | 91.00 | 91.70 | 89.70 | 91.50 | 87.03 | 3.04% | 750,248 |
| Mar 9, 2026 | 86.20 | 89.80 | 86.00 | 88.80 | 84.47 | -6.33% | 1,103,243 |
| Mar 6, 2026 | 94.00 | 95.90 | 94.00 | 94.80 | 90.17 | 0.11% | 630,899 |
| Mar 5, 2026 | 94.80 | 96.80 | 93.50 | 94.70 | 90.08 | 2.27% | 995,805 |
| Mar 4, 2026 | 98.50 | 98.50 | 92.20 | 92.60 | 88.08 | -7.03% | 2,088,191 |
| Mar 3, 2026 | 101.00 | 102.50 | 98.70 | 99.60 | 94.74 | -0.40% | 1,324,717 |
| Mar 2, 2026 | 99.10 | 101.50 | 98.50 | 100.00 | 95.12 | -1.48% | 1,530,176 |
| Feb 26, 2026 | 101.50 | 103.00 | 100.50 | 101.50 | 96.55 | 1.50% | 1,580,127 |
| Feb 25, 2026 | 101.50 | 106.00 | 100.00 | 100.00 | 95.12 | 0.50% | 4,069,977 |
| Feb 24, 2026 | 97.20 | 102.50 | 97.10 | 99.50 | 94.64 | 3.22% | 2,491,149 |
| Feb 23, 2026 | 95.20 | 97.10 | 93.80 | 96.40 | 91.70 | 2.01% | 975,185 |
| Feb 11, 2026 | 96.70 | 96.70 | 94.00 | 94.50 | 89.89 | -1.15% | 944,989 |
| Feb 10, 2026 | 96.60 | 97.50 | 95.50 | 95.60 | 90.93 | -0.31% | 674,057 |
| Feb 9, 2026 | 98.00 | 98.30 | 95.40 | 95.90 | 91.22 | -0.10% | 910,817 |
| Feb 6, 2026 | 98.80 | 98.80 | 94.10 | 96.00 | 91.31 | -1.44% | 1,309,536 |
| Feb 5, 2026 | 99.50 | 100.50 | 97.40 | 97.40 | 92.65 | -3.08% | 1,232,447 |
| Feb 4, 2026 | 99.40 | 102.00 | 99.00 | 100.50 | 95.59 | 0.50% | 1,070,250 |
| Feb 3, 2026 | 100.00 | 101.00 | 97.00 | 100.00 | 95.12 | 2.25% | 1,230,264 |
| Feb 2, 2026 | 101.00 | 103.00 | 97.50 | 97.80 | 93.03 | -2.69% | 2,903,020 |
| Jan 30, 2026 | 101.00 | 102.00 | 96.40 | 100.50 | 95.59 | 0.50% | 2,220,860 |
| Jan 29, 2026 | 103.50 | 104.00 | 99.60 | 100.00 | 95.12 | -2.44% | 1,456,233 |
| Jan 28, 2026 | 104.50 | 105.00 | 101.50 | 102.50 | 97.50 | -1.44% | 1,761,690 |
| Jan 27, 2026 | 101.50 | 104.00 | 100.00 | 104.00 | 98.92 | 2.46% | 1,729,384 |
| Jan 26, 2026 | 102.00 | 103.50 | 100.00 | 101.50 | 96.55 | 0.50% | 1,398,156 |
| Jan 23, 2026 | 100.50 | 105.50 | 99.20 | 101.00 | 96.07 | 2.12% | 3,494,320 |
| Jan 22, 2026 | 101.50 | 101.50 | 98.50 | 98.90 | 94.07 | -1.00% | 1,710,967 |
| Jan 21, 2026 | 102.00 | 103.00 | 99.50 | 99.90 | 95.02 | -2.54% | 1,759,596 |
| Jan 20, 2026 | 101.50 | 105.50 | 100.00 | 102.50 | 97.50 | 0.99% | 2,628,513 |
| Jan 19, 2026 | 101.00 | 102.50 | 100.50 | 101.50 | 96.55 | 1.00% | 1,197,034 |
| Jan 16, 2026 | 103.00 | 103.50 | 100.00 | 100.50 | 95.59 | -1.95% | 1,549,658 |
| Jan 15, 2026 | 104.00 | 104.50 | 101.00 | 102.50 | 97.50 | -1.44% | 1,760,323 |
| Jan 14, 2026 | 103.50 | 104.50 | 102.50 | 104.00 | 98.92 | 1.46% | 1,894,366 |
| Jan 13, 2026 | 107.00 | 107.50 | 102.00 | 102.50 | 97.50 | -5.53% | 4,512,841 |
| Jan 12, 2026 | 103.50 | 110.50 | 103.00 | 108.50 | 103.20 | 6.90% | 11,842,140 |
| Jan 9, 2026 | 92.60 | 101.50 | 92.40 | 101.50 | 96.55 | 9.85% | 5,785,157 |
| Jan 8, 2026 | 95.40 | 96.00 | 92.20 | 92.40 | 87.89 | -2.74% | 1,591,374 |
| Jan 7, 2026 | 92.50 | 97.30 | 92.50 | 95.00 | 90.36 | 4.05% | 2,340,380 |
| Jan 6, 2026 | 91.80 | 92.60 | 91.30 | 91.30 | 86.84 | 0.11% | 900,119 |
| Jan 5, 2026 | 94.60 | 95.00 | 90.90 | 91.20 | 86.75 | -2.98% | 1,376,973 |
| Jan 2, 2026 | 93.80 | 95.60 | 93.80 | 94.00 | 89.41 | 0.43% | 613,888 |
| Dec 31, 2025 | 94.60 | 95.00 | 92.50 | 93.60 | 89.03 | -0.43% | 946,978 |
| Dec 30, 2025 | 95.80 | 95.80 | 93.50 | 94.00 | 89.41 | -2.08% | 1,093,153 |
| Dec 29, 2025 | 97.00 | 97.10 | 95.90 | 96.00 | 91.31 | -0.52% | 725,788 |
| Dec 26, 2025 | 98.60 | 99.00 | 96.40 | 96.50 | 91.79 | -1.33% | 862,364 |
| Dec 24, 2025 | 99.00 | 101.00 | 97.50 | 97.80 | 93.03 | -0.41% | 1,314,064 |
| Dec 23, 2025 | 97.50 | 101.00 | 97.00 | 98.20 | 93.41 | 1.24% | 2,287,179 |
| Dec 22, 2025 | 97.00 | 99.70 | 96.80 | 97.00 | 92.27 | 0.10% | 1,049,693 |
| Dec 19, 2025 | 97.60 | 98.60 | 96.40 | 96.90 | 92.17 | 1.47% | 1,602,185 |
| Dec 18, 2025 | 96.90 | 97.80 | 95.50 | 95.50 | 90.84 | -2.15% | 1,305,801 |
| Dec 17, 2025 | 100.00 | 101.00 | 97.30 | 97.60 | 92.84 | -2.40% | 2,527,716 |
| Dec 16, 2025 | 97.50 | 105.50 | 97.00 | 100.00 | 95.12 | 1.83% | 6,853,779 |
| Dec 15, 2025 | 94.60 | 99.50 | 93.90 | 98.20 | 93.41 | 3.15% | 1,540,082 |
| Dec 12, 2025 | 98.50 | 100.00 | 95.00 | 95.20 | 90.55 | -2.86% | 2,033,774 |
| Dec 11, 2025 | 101.00 | 102.00 | 98.00 | 98.00 | 93.22 | -2.00% | 2,108,905 |
| Dec 10, 2025 | 103.50 | 103.50 | 100.00 | 100.00 | 95.12 | -4.76% | 3,191,331 |
| Dec 9, 2025 | 100.00 | 105.00 | 98.50 | 105.00 | 99.88 | 7.25% | 8,775,090 |
| Dec 8, 2025 | 90.90 | 97.90 | 90.90 | 97.90 | 93.12 | 10.00% | 2,030,634 |
| Dec 5, 2025 | 89.30 | 90.00 | 87.80 | 89.00 | 84.66 | -0.22% | 760,910 |
| Dec 4, 2025 | 90.30 | 91.20 | 88.80 | 89.20 | 84.85 | -1.22% | 699,300 |
| Dec 3, 2025 | 90.50 | 91.90 | 90.10 | 90.30 | 85.89 | -0.11% | 514,902 |
| Dec 2, 2025 | 92.00 | 92.30 | 90.30 | 90.40 | 85.99 | -1.20% | 724,983 |
| Dec 1, 2025 | 92.40 | 94.10 | 91.50 | 91.50 | 87.03 | -0.65% | 671,535 |
| Nov 28, 2025 | 91.00 | 93.00 | 90.90 | 92.10 | 87.60 | 1.21% | 605,787 |
| Nov 27, 2025 | 92.00 | 92.20 | 90.30 | 91.00 | 86.56 | 0.11% | 518,176 |
| Nov 26, 2025 | 89.60 | 91.90 | 89.60 | 90.90 | 86.46 | 1.79% | 753,360 |
| Nov 25, 2025 | 90.20 | 90.50 | 88.30 | 89.30 | 84.94 | 0.34% | 686,427 |
| Nov 24, 2025 | 88.50 | 90.50 | 88.50 | 89.00 | 84.66 | 1.71% | 531,358 |