Genesys Logic, Inc. 6104
TPEX · Taiwan · Electronic Technology
TWD 92.30+0.60 (+0.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 91.70 | +0.22% | TWD 91.90 | TWD 92.60 | TWD 91.50 | 424.10K |
| 2026-09-30 | TWD 91.50 | +0.55% | TWD 90.90 | TWD 91.60 | TWD 90.70 | 414.07K |
| 2026-09-29 | TWD 91.00 | +1.11% | TWD 90.10 | TWD 91.50 | TWD 89.40 | 269.00K |
| 2026-09-24 | TWD 90.00 | -0.33% | TWD 90.40 | TWD 90.40 | TWD 89.50 |
| 319.00K |
| 2026-09-23 | TWD 90.30 | -0.11% | TWD 90.60 | TWD 91.00 | TWD 90.10 | 197.00K |
| 2026-09-22 | TWD 90.40 | -0.99% | TWD 92.10 | TWD 92.10 | TWD 90.40 | 361.05K |
| 2026-09-21 | TWD 91.30 | +1.00% | TWD 91.00 | TWD 91.30 | TWD 90.10 | 382.00K |
| 2026-09-18 | TWD 90.40 | -0.55% | TWD 91.50 | TWD 91.60 | TWD 90.40 | 393.06K |
| 2026-09-17 | TWD 90.90 | 0.00% | TWD 91.50 | TWD 91.70 | TWD 90.60 | 298.00K |
| 2026-09-16 | TWD 90.90 | +1.91% | TWD 90.00 | TWD 91.00 | TWD 89.50 | 171.25K |
| 2026-09-15 | TWD 89.20 | -0.89% | TWD 91.10 | TWD 91.20 | TWD 89.20 | 267.00K |
| 2026-09-14 | TWD 90.00 | -0.99% | TWD 90.50 | TWD 91.30 | TWD 89.70 | 239.05K |
| 2026-09-11 | TWD 90.90 | -1.62% | TWD 92.00 | TWD 92.00 | TWD 90.80 | 255.07K |
| 2026-09-10 | TWD 92.40 | -0.86% | TWD 93.20 | TWD 93.40 | TWD 91.90 | 269.60K |
| 2026-09-09 | TWD 93.20 | +0.76% | TWD 92.70 | TWD 93.90 | TWD 92.50 | 273.01K |
| 2026-09-08 | TWD 92.50 | -3.55% | TWD 96.30 | TWD 96.50 | TWD 92.40 | 707.24K |
| 2026-09-07 | TWD 95.90 | -1.13% | TWD 97.60 | TWD 97.60 | TWD 95.70 | 340.11K |
| 2026-09-04 | TWD 97.00 | +1.78% | TWD 96.30 | TWD 97.10 | TWD 95.50 | 279.27K |
| 2026-09-03 | TWD 95.30 | -2.76% | TWD 98.40 | TWD 99.10 | TWD 95.30 | 525.08K |
| 2026-09-02 | TWD 98.00 | 0.00% | TWD 98.00 | TWD 98.80 | TWD 97.50 | 295.01K |
| 2026-09-01 | TWD 98.00 | +0.82% | TWD 97.60 | TWD 99.50 | TWD 97.40 | 372.29K |
| 2026-08-31 | TWD 97.20 | -2.11% | TWD 99.30 | TWD 99.40 | TWD 97.00 | 631.07K |
| 2026-08-28 | TWD 99.30 | -3.12% | TWD 102.50 | TWD 102.50 | TWD 99.10 | 1.02M |
| 2026-08-27 | TWD 102.50 | +2.50% | TWD 100.00 | TWD 103.00 | TWD 100.00 | 1.48M |
| 2026-08-26 | TWD 100.00 | +2.77% | TWD 97.50 | TWD 100.50 | TWD 97.30 | 1.66M |
| 2026-08-25 | TWD 97.30 | +0.83% | TWD 96.50 | TWD 97.30 | TWD 94.80 | 484.04K |
| 2026-08-24 | TWD 96.50 | +1.26% | TWD 95.50 | TWD 98.30 | TWD 95.50 | 713.10K |
| 2026-08-21 | TWD 95.30 | +2.03% | TWD 93.40 | TWD 95.70 | TWD 92.90 | 743.37K |
| 2026-08-20 | TWD 93.40 | +0.97% | TWD 92.10 | TWD 94.90 | TWD 92.10 | 499.00K |
| 2026-08-19 | TWD 92.50 | +2.10% | TWD 90.40 | TWD 92.70 | TWD 89.30 | 421.00K |
| 2026-08-18 | TWD 90.60 | -2.37% | TWD 93.00 | TWD 93.30 | TWD 90.60 | 361.10K |
| 2026-08-17 | TWD 92.80 | +0.87% | TWD 92.00 | TWD 92.80 | TWD 91.40 | 297.00K |
| 2026-08-14 | TWD 92.00 | -1.60% | TWD 94.50 | TWD 94.50 | TWD 91.60 | 500.02K |
| 2026-08-13 | TWD 93.50 | +0.21% | TWD 95.00 | TWD 96.00 | TWD 93.40 | 589.00K |
| 2026-08-12 | TWD 93.30 | -0.21% | TWD 94.40 | TWD 94.60 | TWD 93.20 | 274.52K |
| 2026-08-11 | TWD 93.50 | -1.06% | TWD 94.00 | TWD 95.00 | TWD 93.10 | 365.23K |
| 2026-08-10 | TWD 94.50 | +1.61% | TWD 93.70 | TWD 95.00 | TWD 93.70 | 410.40K |
| 2026-08-07 | TWD 93.00 | -2.11% | TWD 94.60 | TWD 95.50 | TWD 92.30 | 437.19K |
| 2026-08-06 | TWD 95.00 | +0.85% | TWD 93.60 | TWD 95.00 | TWD 92.70 | 274.20K |
| 2026-08-05 | TWD 94.20 | +0.43% | TWD 95.00 | TWD 95.60 | TWD 94.20 | 574.02K |
| 2026-08-04 | TWD 93.80 | +1.52% | TWD 91.10 | TWD 94.20 | TWD 91.10 | 411.00K |
| 2026-08-03 | TWD 92.40 | +0.87% | TWD 91.00 | TWD 94.00 | TWD 89.50 | 428.10K |
| 2026-07-31 | TWD 91.60 | +9.05% | TWD 88.00 | TWD 91.90 | TWD 88.00 | 718.15K |
| 2026-07-30 | TWD 84.00 | -2.89% | TWD 85.50 | TWD 87.00 | TWD 83.70 | 651.24K |
| 2026-07-29 | TWD 86.50 | -3.46% | TWD 90.30 | TWD 90.50 | TWD 82.80 | 1.38M |
| 2026-07-28 | TWD 89.60 | -3.45% | TWD 91.50 | TWD 91.50 | TWD 89.40 | 654.10K |
| 2026-07-27 | TWD 92.80 | 0.00% | TWD 92.80 | TWD 93.10 | TWD 90.80 | 379.19K |
| 2026-07-24 | TWD 92.80 | -0.22% | TWD 92.10 | TWD 93.90 | TWD 91.60 | 415.14K |
| 2026-07-23 | TWD 93.00 | -2.11% | TWD 95.30 | TWD 95.90 | TWD 91.90 | 515.32K |
| 2026-07-22 | TWD 95.00 | +2.48% | TWD 93.70 | TWD 95.60 | TWD 93.70 | 764.15K |
| 2026-07-21 | TWD 92.70 | +3.58% | TWD 89.50 | TWD 92.90 | TWD 89.40 | 670.24K |
| 2026-07-20 | TWD 89.50 | -0.56% | TWD 91.20 | TWD 91.20 | TWD 84.90 | 1.25M |
| 2026-07-17 | TWD 90.00 | -7.41% | TWD 96.10 | TWD 96.30 | TWD 89.50 | 2.58M |
| 2026-07-16 | TWD 97.20 | -2.70% | TWD 99.40 | TWD 99.40 | TWD 96.50 | 1.78M |
| 2026-07-15 | TWD 99.90 | -1.58% | TWD 102.00 | TWD 103.00 | TWD 99.60 | 1.46M |
| 2026-07-14 | TWD 101.50 | 0.00% | TWD 100.50 | TWD 104.00 | TWD 97.30 | 2.15M |
| 2026-07-13 | TWD 101.50 | -0.49% | TWD 102.50 | TWD 105.00 | TWD 99.60 | 1.46M |
| 2026-07-10 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 102.00 | TWD 102.00 | 0 |
| 2026-07-09 | TWD 102.00 | -0.49% | TWD 102.50 | TWD 103.00 | TWD 101.00 | 716.01K |
| 2026-07-08 | TWD 102.50 | +0.99% | TWD 101.50 | TWD 103.00 | TWD 100.00 | 1.21M |
| 2026-07-07 | TWD 101.50 | -3.79% | TWD 105.50 | TWD 106.00 | TWD 101.00 | 1.40M |
| 2026-07-06 | TWD 105.50 | +0.48% | TWD 105.50 | TWD 109.50 | TWD 105.00 | 2.78M |
| 2026-07-03 | TWD 105.00 | +0.48% | TWD 103.00 | TWD 106.50 | TWD 103.00 | 1.88M |
| 2026-07-02 | TWD 104.50 | +5.13% | TWD 99.00 | TWD 105.00 | TWD 99.00 | 1.57M |
| 2026-07-01 | TWD 99.40 | -3.02% | TWD 103.00 | TWD 104.00 | TWD 99.20 | 1.16M |
| 2026-06-30 | TWD 102.50 | +0.99% | TWD 103.50 | TWD 103.50 | TWD 101.50 | 907.27K |
| 2026-06-29 | TWD 101.50 | +5.18% | TWD 97.30 | TWD 102.50 | TWD 96.00 | 2.28M |
| 2026-06-26 | TWD 96.50 | -5.85% | TWD 101.50 | TWD 101.50 | TWD 96.30 | 3.17M |
| 2026-06-25 | TWD 102.50 | -2.38% | TWD 106.00 | TWD 106.50 | TWD 102.00 | 1.93M |
| 2026-06-24 | TWD 105.00 | -0.47% | TWD 103.50 | TWD 105.00 | TWD 102.50 | 1.46M |
| 2026-06-23 | TWD 105.50 | -2.76% | TWD 110.00 | TWD 111.00 | TWD 104.00 | 3.61M |
| 2026-06-22 | TWD 108.50 | +4.83% | TWD 105.00 | TWD 110.50 | TWD 105.00 | 5.74M |
| 2026-06-18 | TWD 103.50 | +2.99% | TWD 100.50 | TWD 106.00 | TWD 100.50 | 3.48M |
| 2026-06-17 | TWD 100.50 | +1.41% | TWD 99.20 | TWD 101.00 | TWD 97.50 | 1.11M |
| 2026-06-16 | TWD 99.10 | -3.32% | TWD 103.00 | TWD 103.50 | TWD 99.10 | 1.55M |
| 2026-06-15 | TWD 102.50 | +3.54% | TWD 101.00 | TWD 104.00 | TWD 101.00 | 1.83M |
| 2026-06-12 | TWD 99.00 | +0.41% | TWD 101.50 | TWD 103.50 | TWD 99.00 | 1.80M |
| 2026-06-11 | TWD 98.60 | -1.40% | TWD 101.00 | TWD 103.00 | TWD 96.70 | 2.51M |
| 2026-06-10 | TWD 100.00 | -2.44% | TWD 102.50 | TWD 109.00 | TWD 100.00 | 7.57M |
| 2026-06-09 | TWD 102.50 | +3.54% | TWD 99.20 | TWD 104.50 | TWD 98.90 | 2.37M |
| 2026-06-08 | TWD 99.00 | -3.88% | TWD 96.00 | TWD 100.50 | TWD 93.30 | 2.69M |
| 2026-06-05 | TWD 103.00 | +0.49% | TWD 102.00 | TWD 103.00 | TWD 98.00 | 2.10M |
| 2026-06-04 | TWD 102.50 | -0.49% | TWD 103.00 | TWD 103.50 | TWD 101.00 | 1.63M |
| 2026-06-03 | TWD 103.00 | +1.98% | TWD 102.00 | TWD 105.00 | TWD 99.70 | 2.86M |
| 2026-06-02 | TWD 101.00 | -0.49% | TWD 102.50 | TWD 104.00 | TWD 99.10 | 2.75M |
| 2026-06-01 | TWD 101.50 | +2.53% | TWD 99.10 | TWD 103.00 | TWD 98.80 | 1.98M |
| 2026-05-29 | TWD 99.00 | +1.33% | TWD 98.90 | TWD 100.50 | TWD 98.20 | 1.28M |
| 2026-05-28 | TWD 97.70 | -1.31% | TWD 99.00 | TWD 102.00 | TWD 96.80 | 1.63M |
| 2026-05-27 | TWD 99.00 | -2.46% | TWD 103.00 | TWD 103.00 | TWD 98.20 | 2.26M |
| 2026-05-26 | TWD 101.50 | -1.46% | TWD 104.00 | TWD 104.50 | TWD 101.00 | 1.51M |