Genesys Logic, Inc. 6104
TPEX · Tayvan · Elektronik Teknoloji
TWD 92,30+0,60 (+%0,65)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |