Taipei Exchange - Delayed Quote
TWD
Genesys Logic, Inc. (6104.TWO)
86.00
-2.10
(-2.38%)
At close: October 30 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.00
87.00
85.00
86.00
86.00
411,111
Oct 29, 2026
87.40
88.20
86.60
88.10
88.10
301,238
Oct 28, 2026
86.60
87.60
86.20
87.50
87.50
251,087
Oct 27, 2026
86.50
86.50
84.20
85.70
85.70
277,001
Oct 23, 2026
85.50
85.50
85.50
85.50
85.50
-
Oct 22, 2026
86.70
87.40
85.50
85.50
85.50
345,200
Oct 21, 2026
86.50
86.90
85.80
85.80
85.80
178,000
Oct 20, 2026
86.20
86.90
85.50
85.50
85.50
355,211
Oct 19, 2026
86.70
86.70
84.00
85.60
85.60
483,051
Oct 16, 2026
86.70
88.30
86.60
87.20
87.20
291,358
Oct 15, 2026
86.80
88.50
85.70
85.90
85.90
611,540
Oct 14, 2026
86.50
88.10
86.20
88.00
88.00
280,216
Oct 13, 2026
87.00
87.00
85.40
86.20
86.20
583,001
Oct 12, 2026
87.50
88.20
87.00
87.20
87.20
238,000
Oct 8, 2026
87.60
88.20
87.20
87.30
87.30
427,017
Oct 7, 2026
88.00
88.60
87.40
87.50
87.50
476,201
Oct 6, 2026
90.40
90.40
87.20
87.80
87.80
1,287,038
Oct 5, 2026
93.10
93.10
90.70
90.70
90.70
467,198
Oct 2, 2026
92.40
92.50
91.60
92.30
92.30
234,024
Oct 1, 2026
91.90
92.60
91.50
91.70
91.70
424,100
Sep 30, 2026
90.90
91.60
90.70
91.50
91.50
414,070
Sep 29, 2026
90.10
91.50
89.40
91.00
91.00
269,001
Sep 24, 2026
90.40
90.40
89.50
90.00
90.00
319,000
Sep 23, 2026
90.60
91.00
90.10
90.30
90.30
197,000
Sep 22, 2026
92.10
92.10
90.40
90.40
90.40
361,051
Sep 21, 2026
91.00
91.30
90.10
91.30
91.30
382,002
Sep 18, 2026
91.50
91.60
90.40
90.40
90.40
393,060
Sep 17, 2026
91.50
91.70
90.60
90.90
90.90
298,000
Sep 16, 2026
90.00
91.00
89.50
90.90
90.90
171,249
Sep 15, 2026
91.10
91.20
89.20
89.20
89.20
267,000
Sep 14, 2026
90.50
91.30
89.70
90.00
90.00
239,051
Sep 11, 2026
92.00
92.00
90.80
90.90
90.90
255,066
Sep 10, 2026
93.20
93.40
91.90
92.40
92.40
269,601
Sep 9, 2026
92.70
93.90
92.50
93.20
93.20
273,008
Sep 8, 2026
96.30
96.50
92.40
92.50
92.50
707,244
Sep 7, 2026
97.60
97.60
95.70
95.90
95.90
340,112
Sep 4, 2026
96.30
97.10
95.50
97.00
97.00
279,273
Sep 3, 2026
98.40
99.10
95.30
95.30
95.30
525,083
Sep 2, 2026
98.00
98.80
97.50
98.00
98.00
295,014
Sep 1, 2026
97.60
99.50
97.40
98.00
98.00
372,289
Aug 31, 2026
99.30
99.40
97.00
97.20
97.20
631,067
Aug 28, 2026
102.50
102.50
99.10
99.30
99.30
1,022,111
Aug 27, 2026
100.00
103.00
100.00
102.50
102.50
1,483,220
Aug 26, 2026
97.50
100.50
97.30
100.00
100.00
1,663,587
Aug 25, 2026
96.50
97.30
94.80
97.30
97.30
484,036
Aug 24, 2026
95.50
98.30
95.50
96.50
96.50
713,101
Aug 21, 2026
93.40
95.70
92.90
95.30
95.30
743,373
Aug 20, 2026
92.10
94.90
92.10
93.40
93.40
499,000
Aug 19, 2026
90.40
92.70
89.30
92.50
92.50
421,000
Aug 18, 2026
93.00
93.30
90.60
90.60
90.60
361,100
Aug 17, 2026
92.00
92.80
91.40
92.80
92.80
297,000
Aug 14, 2026
94.50
94.50
91.60
92.00
92.00
500,023
Aug 13, 2026
95.00
96.00
93.40
93.50
93.50
589,001
Aug 12, 2026
94.40
94.60
93.20
93.30
93.30
274,520
Aug 11, 2026
94.00
95.00
93.10
93.50
93.50
365,230
Aug 10, 2026
93.70
95.00
93.70
94.50
94.50
410,400
Aug 7, 2026
94.60
95.50
92.30
93.00
93.00
437,189
Aug 6, 2026
93.60
95.00
92.70
95.00
95.00
274,200
Aug 5, 2026
95.00
95.60
94.20
94.20
94.20
574,021
Aug 4, 2026
91.10
94.20
91.10
93.80
93.80
411,001
Aug 3, 2026
91.00
94.00
89.50
92.40
92.40
428,101
Jul 31, 2026
88.00
91.90
88.00
91.60
91.60
718,150
Jul 30, 2026
85.50
87.00
83.70
84.00
84.00
651,242
Jul 29, 2026
90.30
90.50
82.80
86.50
86.50
1,377,277
Jul 28, 2026
91.50
91.50
89.40
89.60
89.60
654,100
Jul 27, 2026
92.80
93.10
90.80
92.80
92.80
379,186
Jul 24, 2026
92.10
93.90
91.60
92.80
92.80
415,137
Jul 23, 2026
95.30
95.90
91.90
93.00
93.00
515,321
Jul 22, 2026
93.70
95.60
93.70
95.00
95.00
764,145
Jul 21, 2026
89.50
92.90
89.40
92.70
92.70
670,239
Jul 20, 2026
91.20
91.20
84.90
89.50
89.50
1,248,177
Jul 17, 2026
96.10
96.30
89.50
90.00
90.00
2,580,100
Jul 16, 2026
99.40
99.40
96.50
97.20
97.20
1,778,141
Jul 15, 2026
102.00
103.00
99.60
99.90
99.90
1,464,190
Jul 14, 2026
100.50
104.00
97.30
101.50
101.50
2,146,035
Jul 13, 2026
102.50
105.00
99.60
101.50
101.50
1,461,200
Jul 9, 2026
102.50
103.00
101.00
102.00
102.00
716,005
Jul 8, 2026
101.50
103.00
100.00
102.50
102.50
1,206,260
Jul 7, 2026
105.50
106.00
101.00
101.50
101.50
1,395,366
Jul 6, 2026
105.50
109.50
105.00
105.50
105.50
2,775,209
Jul 3, 2026
103.00
106.50
103.00
105.00
105.00
1,882,790
Jul 2, 2026
99.00
105.00
99.00
104.50
104.50
1,568,236
Jul 1, 2026
103.00
104.00
99.20
99.40
99.40
1,157,518
Jun 30, 2026
103.50
103.50
101.50
102.50
102.50
907,266
Jun 29, 2026
97.30
102.50
96.00
101.50
101.50
2,278,134
Jun 26, 2026
101.50
101.50
96.30
96.50
96.50
3,171,036
Jun 25, 2026
106.00
106.50
102.00
102.50
102.50
1,928,510
Jun 24, 2026
103.50
105.00
102.50
105.00
105.00
1,455,131
Jun 23, 2026
110.00
111.00
104.00
105.50
105.50
3,614,110
Jun 22, 2026
105.00
110.50
105.00
108.50
108.50
5,740,875
Jun 18, 2026
100.50
106.00
100.50
103.50
103.50
3,476,625
Jun 17, 2026
99.20
101.00
97.50
100.50
100.50
1,105,026
Jun 16, 2026
103.00
103.50
99.10
99.10
99.10
1,548,067
Jun 15, 2026
101.00
104.00
101.00
102.50
102.50
1,827,210
Jun 12, 2026
101.50
103.50
99.00
99.00
99.00
1,801,010
Jun 11, 2026
101.00
103.00
96.70
98.60
98.60
2,506,114
Jun 10, 2026
102.50
109.00
100.00
100.00
100.00
7,569,697
Jun 9, 2026
99.20
104.50
98.90
102.50
102.50
2,371,517
Jun 8, 2026
96.00
100.50
93.30
99.00
99.00
2,686,434
Jun 5, 2026
102.00
103.00
98.00
103.00
103.00
2,096,456
Jun 4, 2026
103.00
103.50
101.00
102.50
102.50
1,629,952
Jun 3, 2026
102.00
105.00
99.70
103.00
103.00
2,863,075
Jun 2, 2026
102.50
104.00
99.10
101.00
101.00
2,750,387
Jun 1, 2026
99.10
103.00
98.80
101.50
101.50
1,980,602
May 29, 2026
98.90
100.50
98.20
99.00
99.00
1,276,150
May 28, 2026
99.00
102.00
96.80
97.70
97.70
1,633,103
May 27, 2026
103.00
103.00
98.20
99.00
99.00
2,259,515
May 26, 2026
104.00
104.50
101.00
101.50
101.50
1,506,033
May 25, 2026
104.50
104.50
102.50
103.00
103.00
2,371,118
May 22, 2026
102.00
103.50
101.00
103.00
103.00
2,207,101
May 21, 2026
99.10
102.00
98.20
101.50
101.50
2,989,605
May 20, 2026
93.60
97.50
92.30
96.70
96.70
1,399,150
May 19, 2026
95.00
97.50
92.90
93.00
93.00
1,335,512
May 18, 2026
95.60
95.60
92.40
95.00
95.00
1,358,054
May 15, 2026
99.20
103.00
96.40
96.60
96.60
2,950,599
May 14, 2026
101.50
103.00
98.10
98.90
98.90
2,185,239
May 13, 2026
101.00
105.00
100.00
100.50
100.50
2,215,331
May 12, 2026
104.00
104.00
100.50
102.00
102.00
1,787,199
May 11, 2026
103.50
104.50
99.90
103.00
103.00
2,504,556
May 8, 2026
102.00
106.00
100.50
102.00
102.00
3,869,168
May 7, 2026
99.60
104.00
98.70
102.00
102.00
3,127,802
May 6, 2026
99.90
99.90
97.40
99.00
99.00
1,507,021
May 5, 2026
97.50
101.00
97.10
98.40
98.40
1,550,003
May 4, 2026
99.10
99.90
97.20
97.20
97.20
1,602,013
Apr 30, 2026
99.10
99.50
97.20
98.70
98.70
1,391,200
Apr 29, 2026
98.90
100.00
97.50
98.70
98.70
1,215,325
Apr 28, 2026
97.10
103.50
96.30
99.20
99.20
2,821,360
Apr 27, 2026
100.50
101.00
96.20
97.00
97.00
1,987,755
Apr 24, 2026
100.00
103.50
99.00
99.00
99.00
4,179,002
Apr 23, 2026
109.50
109.50
94.30
98.00
98.00
9,817,425
Apr 22, 2026
95.60
104.00
95.50
104.00
104.00
4,173,311
Apr 21, 2026
94.30
95.50
93.30
94.80
94.80
1,209,123
Apr 20, 2026
94.80
95.40
93.10
93.40
93.40
1,303,321
Apr 17, 2026
94.10
96.40
92.90
93.90
93.90
1,912,481
Apr 16, 2026
87.30
94.30
87.30
92.80
92.80
2,745,241
Apr 15, 2026
88.30
89.00
87.20
87.20
87.20
868,002
Apr 14, 2026
88.50
88.90
87.40
88.30
88.30
691,502
Apr 13, 2026
88.70
89.40
87.70
87.80
87.80
655,287
Apr 10, 2026
90.20
90.70
88.20
88.70
88.70
655,158
Apr 9, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
88.40
89.90
88.30
89.30
89.30
766,306
Apr 8, 2026
92.40
92.90
91.50
92.20
87.70
1,199,109
Apr 7, 2026
91.60
92.80
90.40
90.80
86.37
652,033
Apr 2, 2026
92.90
93.70
91.20
91.40
86.94
542,792
Apr 1, 2026
92.70
93.30
92.00
92.00
87.51
460,133
Mar 31, 2026
92.50
95.40
89.60
90.10
85.70
1,476,401
Mar 30, 2026
92.50
92.60
90.50
91.30
86.84
697,119
Mar 27, 2026
93.10
94.10
92.00
93.60
89.03
601,200
Mar 26, 2026
96.50
97.10
94.10
94.10
89.51
710,040
Mar 25, 2026
94.80
96.80
94.20
96.50
91.79
710,169
Mar 24, 2026
95.90
96.40
91.00
93.00
88.46
1,003,094
Mar 23, 2026
95.10
97.00
93.80
94.30
89.70
769,141
Mar 20, 2026
95.50
97.40
93.40
97.40
92.65
1,040,113
Mar 19, 2026
96.50
97.50
94.30
94.40
89.79
919,088
Mar 18, 2026
95.60
98.40
95.10
97.60
92.84
1,290,066
Mar 17, 2026
95.40
96.00
94.40
94.40
89.79
785,101
Mar 16, 2026
95.80
96.00
94.20
94.40
89.79
423,088
Mar 13, 2026
93.90
95.70
93.10
95.10
90.46
485,035
Mar 12, 2026
94.30
95.70
93.70
95.00
90.36
626,219
Mar 11, 2026
92.40
95.20
92.40
94.20
89.60
724,297
Mar 10, 2026
91.00
91.70
89.70
91.50
87.03
740,008
Mar 9, 2026
86.20
89.80
86.00
88.80
84.47
1,071,310
Mar 6, 2026
94.00
95.90
94.00
94.80
90.17
620,019
Mar 5, 2026
94.80
96.80
93.50
94.70
90.08
983,515
Mar 4, 2026
98.50
98.50
92.20
92.60
88.08
2,042,408
Mar 3, 2026
101.00
102.50
98.70
99.60
94.74
1,305,150
Mar 2, 2026
99.10
101.50
98.50
100.00
95.12
1,514,969
Feb 26, 2026
101.50
103.00
100.50
101.50
96.55
1,559,403
Feb 25, 2026
101.50
106.00
100.00
100.00
95.12
4,027,334
Feb 24, 2026
97.20
102.50
97.10
99.50
94.64
2,447,302
Feb 23, 2026
95.20
97.10
93.80
96.40
91.70
962,091
Feb 11, 2026
96.70
96.70
94.00
94.50
89.89
922,541
Feb 10, 2026
96.60
97.50
95.50
95.60
90.93
662,300
Feb 9, 2026
98.00
98.30
95.40
95.90
91.22
897,386
Feb 6, 2026
98.80
98.80
94.10
96.00
91.31
1,289,090
Feb 5, 2026
99.50
100.50
97.40
97.40
92.65
1,211,580
Feb 4, 2026
99.40
102.00
99.00
100.50
95.59
1,055,060
Feb 3, 2026
100.00
101.00
97.00
100.00
95.12
1,210,106
Feb 2, 2026
101.00
103.00
97.50
97.80
93.03
2,868,408
Jan 30, 2026
101.00
102.00
96.40
100.50
95.59
2,173,359
Jan 29, 2026
103.50
104.00
99.60
100.00
95.12
1,435,255
Jan 28, 2026
104.50
105.00
101.50
102.50
97.50
1,736,500
Jan 27, 2026
101.50
104.00
100.00
104.00
98.92
1,709,961
Jan 26, 2026
102.00
103.50
100.00
101.50
96.55
1,370,809
Jan 23, 2026
100.50
105.50
99.20
101.00
96.07
3,463,052
Jan 22, 2026
101.50
101.50
98.50
98.90
94.07
1,680,036
Jan 21, 2026
102.00
103.00
99.50
99.90
95.02
1,732,207
Jan 20, 2026
101.50
105.50
100.00
102.50
97.50
2,603,302
Jan 19, 2026
101.00
102.50
100.50
101.50
96.55
1,180,079
Jan 16, 2026
103.00
103.50
100.00
100.50
95.59
1,523,507
Jan 15, 2026
104.00
104.50
101.00
102.50
97.50
1,741,703
Jan 14, 2026
103.50
104.50
102.50
104.00
98.92
1,874,120
Jan 13, 2026
107.00
107.50
102.00
102.50
97.50
4,462,049
Jan 12, 2026
103.50
110.50
103.00
108.50
103.20
11,749,382
Jan 9, 2026
92.60
101.50
92.40
101.50
96.55
5,723,156
Jan 8, 2026
95.40
96.00
92.20
92.40
87.89
1,572,239
Jan 7, 2026
92.50
97.30
92.50
95.00
90.36
2,308,210
Jan 6, 2026
91.80
92.60
91.30
91.30
86.84
886,100
Jan 5, 2026
94.60
95.00
90.90
91.20
86.75
1,349,461
Jan 2, 2026
93.80
95.60
93.80
94.00
89.41
603,032
Dec 31, 2025
94.60
95.00
92.50
93.60
89.03
929,409
Dec 30, 2025
95.80
95.80
93.50
94.00
89.41
1,071,598
Dec 29, 2025
97.00
97.10
95.90
96.00
91.31
720,084
Dec 26, 2025
98.60
99.00
96.40
96.50
91.79
848,510
Dec 24, 2025
99.00
101.00
97.50
97.80
93.03
1,303,129
Dec 23, 2025
97.50
101.00
97.00
98.20
93.41
2,268,006
Dec 22, 2025
97.00
99.70
96.80
97.00
92.27
1,039,001
Dec 19, 2025
97.60
98.60
96.40
96.90
92.17
1,593,004
Dec 18, 2025
96.90
97.80
95.50
95.50
90.84
1,288,047
Dec 17, 2025
100.00
101.00
97.30
97.60
92.84
2,498,091
Dec 16, 2025
97.50
105.50
97.00
100.00
95.12
6,815,300
Dec 15, 2025
94.60
99.50
93.90
98.20
93.41
1,526,517
Dec 12, 2025
98.50
100.00
95.00
95.20
90.55
2,005,246
Dec 11, 2025
101.00
102.00
98.00
98.00
93.22
2,090,106
Dec 10, 2025
103.50
103.50
100.00
100.00
95.12
3,168,040
Dec 9, 2025
100.00
105.00
98.50
105.00
99.88
8,725,556
Dec 8, 2025
90.90
97.90
90.90
97.90
93.12
2,003,051
Dec 5, 2025
89.30
90.00
87.80
89.00
84.66
744,000
Dec 4, 2025
90.30
91.20
88.80
89.20
84.85
683,160
Dec 3, 2025
90.50
91.90
90.10
90.30
85.89
506,200
Dec 2, 2025
92.00
92.30
90.30
90.40
85.99
714,042
Dec 1, 2025
92.40
94.10
91.50
91.50
87.03
659,069
Nov 28, 2025
91.00
93.00
90.90
92.10
87.60
596,100
Nov 27, 2025
92.00
92.20
90.30
91.00
86.56
507,347
Nov 26, 2025
89.60
91.90
89.60
90.90
86.46
743,127
Nov 25, 2025
90.20
90.50
88.30
89.30
84.94
673,000
Nov 24, 2025
88.50
90.50
88.50
89.00
84.66
525,011
Nov 21, 2025
90.10
90.70
87.40
87.50
83.23
1,337,075
Nov 20, 2025
92.30
92.80
91.40
92.20
87.70
406,131
Nov 19, 2025
91.10
93.20
89.80
90.10
85.70
878,055
Nov 18, 2025
93.50
93.70
90.40
90.40
85.99
963,075
Nov 17, 2025
93.20
95.00
92.40
94.20
89.60
1,168,360
Nov 14, 2025
94.10
96.40
91.60
91.80
87.32
1,959,727
Nov 13, 2025
97.90
99.60
96.30
96.50
91.79
1,385,248
Nov 12, 2025
100.00
100.50
97.00
97.90
93.12
2,627,051
Nov 11, 2025
102.50
103.50
100.50
100.50
95.59
501,004
Nov 10, 2025
101.00
101.50
98.50
100.50
95.59
758,171
Nov 7, 2025
104.00
105.00
100.50
100.50
95.59
963,300
Nov 6, 2025
103.00
104.50
102.00
103.00
97.97
745,201
Nov 5, 2025
102.00
103.00
100.00
103.00
97.97
1,284,779
Nov 4, 2025
108.00
108.00
102.50
104.00
98.92
1,219,115
Nov 3, 2025
108.00
109.50
107.00
107.50
102.25
501,005
Oct 31, 2025
108.00
108.50
106.50
108.00
102.73
468,207
Oct 30, 2025
111.00
111.50
106.50
107.00
101.78
1,026,227
