Genesys Logic, Inc.(TW:6104)
NT$79.60-1.20 (-1.49%)
TW:6104
Genesys Logic, Inc. historical prices
NT$79.60
At close:-1.20 (-1.49%)
Genesys Logic, Inc. (6104) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.00 | 81.00 | 78.50 | 79.60 | 79.60 | -1.49% | 265,595 | 0.60 |
| Nov 10, 2026 | 80.10 | 83.00 | 79.30 | 80.80 | 80.80 | +8.60% | 438,269 | 0.99 |
| Nov 09, 2026 | 75.80 | 81.30 | 75.40 | 79.30 | 79.30 | +6.59% | 361,059 | 0.82 |
| Nov 06, 2026 | 71.00 | 77.50 | 71.00 | 74.40 | 74.40 | -4.98% | 1,020,369 | 2.37 |
| Nov 05, 2026 | 80.40 | 82.10 | 78.00 | 78.30 | 78.30 | -3.57% | 564,746 | 1.32 |
| Nov 04, 2026 | 82.10 | 82.80 | 77.50 | 81.20 | 81.20 | -0.37% | 674,068 | 1.59 |
| Nov 03, 2026 | 85.50 | 86.10 | 81.40 | 81.50 | 81.50 | -5.67% | 574,195 | 1.37 |
| Nov 02, 2026 | 85.00 | 87.30 | 85.00 | 86.40 | 86.40 | +0.47% | 184,008 | 0.43 |
| Oct 30, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -2.38% | 419,685 | 0.99 |
| Oct 29, 2026 | 87.40 | 88.20 | 86.60 | 88.10 | 88.10 | +0.69% | 306,705 | 0.72 |
| Oct 28, 2026 | 86.60 | 87.60 | 86.20 | 87.50 | 87.50 | +2.10% | 254,551 | 0.58 |
| Oct 27, 2026 | 86.50 | 86.50 | 84.20 | 85.70 | 85.70 | +0.23% | 281,073 | 0.64 |
| Oct 26, 2026 | 85.50 | 87.40 | 85.50 | 85.50 | 85.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 85.50 | 87.40 | 85.50 | 85.50 | 85.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 86.70 | 87.40 | 85.50 | 85.50 | 85.50 | -0.35% | 351,526 | 0.74 |
| Oct 21, 2026 | 86.50 | 86.90 | 85.80 | 85.80 | 85.80 | +0.35% | 181,374 | 0.38 |
| Oct 20, 2026 | 86.20 | 86.90 | 85.50 | 85.50 | 85.50 | -0.12% | 363,373 | 0.75 |
| Oct 19, 2026 | 86.70 | 86.70 | 84.00 | 85.60 | 85.60 | -1.83% | 494,458 | 1.02 |
| Oct 16, 2026 | 86.70 | 88.30 | 86.60 | 87.20 | 87.20 | +1.51% | 296,265 | 0.60 |
| Oct 15, 2026 | 86.80 | 88.50 | 85.70 | 85.90 | 85.90 | -2.39% | 621,789 | 1.24 |
| Oct 14, 2026 | 86.50 | 88.10 | 86.20 | 88.00 | 88.00 | +2.09% | 283,484 | 0.52 |
| Oct 13, 2026 | 87.00 | 87.00 | 85.40 | 86.20 | 86.20 | -1.15% | 596,654 | 1.07 |
| Oct 12, 2026 | 87.50 | 88.20 | 87.00 | 87.20 | 87.20 | -0.11% | 243,502 | 0.42 |
| Oct 09, 2026 | 87.30 | 88.20 | 87.20 | 87.30 | 87.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 87.60 | 88.20 | 87.20 | 87.30 | 87.30 | -0.23% | 433,060 | 0.69 |
| Oct 07, 2026 | 88.00 | 88.60 | 87.40 | 87.50 | 87.50 | -0.34% | 488,892 | 0.79 |
| Oct 06, 2026 | 90.40 | 90.40 | 87.20 | 87.80 | 87.80 | -3.20% | 1,314,294 | 2.14 |
| Oct 05, 2026 | 93.10 | 93.10 | 90.70 | 90.70 | 90.70 | -1.73% | 477,401 | 0.76 |
| Oct 02, 2026 | 92.40 | 92.50 | 91.60 | 92.30 | 92.30 | +0.65% | 237,330 | 0.37 |
| Oct 01, 2026 | 91.90 | 92.60 | 91.50 | 91.70 | 91.70 | +0.22% | 430,761 | 0.63 |
| Sep 30, 2026 | 90.90 | 91.60 | 90.70 | 91.50 | 91.50 | +0.55% | 420,859 | 0.60 |
| Sep 29, 2026 | 90.10 | 91.50 | 89.40 | 91.00 | 91.00 | +1.11% | 272,732 | 0.38 |
| Sep 28, 2026 | 90.00 | 90.40 | 89.50 | 90.00 | 90.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 90.00 | 90.40 | 89.50 | 90.00 | 90.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 90.40 | 90.40 | 89.50 | 90.00 | 90.00 | -0.33% | 326,792 | 0.41 |
| Sep 23, 2026 | 90.60 | 91.00 | 90.10 | 90.30 | 90.30 | -0.11% | 203,920 | 0.24 |
| Sep 22, 2026 | 92.10 | 92.10 | 90.40 | 90.40 | 90.40 | -0.99% | 370,299 | 0.43 |
| Sep 21, 2026 | 91.00 | 91.30 | 90.10 | 91.30 | 91.30 | +1.00% | 385,252 | 0.44 |
| Sep 18, 2026 | 91.50 | 91.60 | 90.40 | 90.40 | 90.40 | -0.55% | 398,969 | 0.43 |
| Sep 17, 2026 | 91.50 | 91.70 | 90.60 | 90.90 | 90.90 | 0.00% | 303,288 | 0.30 |
| Sep 16, 2026 | 90.00 | 91.00 | 89.50 | 90.90 | 90.90 | +1.91% | 174,767 | 0.17 |
| Sep 15, 2026 | 91.10 | 91.20 | 89.20 | 89.20 | 89.20 | -0.89% | 276,744 | 0.26 |
| Sep 14, 2026 | 90.50 | 91.30 | 89.70 | 90.00 | 90.00 | -0.99% | 249,101 | 0.23 |
| Sep 11, 2026 | 92.00 | 92.00 | 90.80 | 90.90 | 90.90 | -1.62% | 266,738 | 0.24 |
| Sep 10, 2026 | 93.20 | 93.40 | 91.90 | 92.40 | 92.40 | -0.86% | 275,678 | 0.24 |
| Sep 09, 2026 | 92.70 | 93.90 | 92.50 | 93.20 | 93.20 | +0.76% | 279,543 | 0.24 |
| Sep 08, 2026 | 96.30 | 96.50 | 92.40 | 92.50 | 92.50 | -3.55% | 734,888 | 0.62 |
| Sep 07, 2026 | 97.60 | 97.60 | 95.70 | 95.90 | 95.90 | -1.13% | 348,897 | 0.27 |
| Sep 04, 2026 | 96.30 | 97.10 | 95.50 | 97.00 | 97.00 | +1.78% | 283,197 | 0.21 |
| Sep 03, 2026 | 98.40 | 99.10 | 95.30 | 95.30 | 95.30 | -2.76% | 536,260 | 0.39 |
