Advertisement
Advertisement
Genesys Logic, Inc. (6104.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 110.50 | 119.00 | 109.50 | 118.00 | 118.00 | 28,456,000 |
| Feb 02, 2023 | 107.00 | 111.00 | 106.50 | 108.50 | 108.50 | 8,307,000 |
| Feb 01, 2023 | 107.50 | 109.00 | 104.00 | 105.50 | 105.50 | 6,280,000 |
| Jan 31, 2023 | 103.00 | 105.00 | 102.00 | 104.50 | 104.50 | 4,299,000 |
| Jan 30, 2023 | 99.10 | 104.50 | 98.00 | 103.00 | 103.00 | 7,596,000 |
| Jan 17, 2023 | 97.40 | 98.00 | 96.70 | 96.80 | 96.80 | 1,984,000 |
| Jan 16, 2023 | 96.00 | 97.50 | 94.80 | 97.40 | 97.40 | 3,710,000 |
| Jan 13, 2023 | 97.50 | 100.00 | 95.70 | 96.00 | 96.00 | 10,861,000 |
| Jan 12, 2023 | 98.60 | 99.30 | 95.30 | 95.30 | 95.30 | 3,393,000 |
| Jan 11, 2023 | 98.60 | 99.40 | 97.10 | 98.30 | 98.30 | 3,768,000 |
| Jan 10, 2023 | 97.00 | 101.00 | 96.50 | 97.50 | 97.50 | 7,859,000 |
| Jan 09, 2023 | 99.00 | 99.00 | 96.70 | 96.70 | 96.70 | 3,647,000 |
| Jan 06, 2023 | 96.50 | 97.50 | 95.20 | 96.70 | 96.70 | 2,965,000 |
| Jan 05, 2023 | 96.60 | 98.20 | 94.60 | 96.00 | 96.00 | 6,494,000 |
| Jan 04, 2023 | 92.00 | 97.60 | 91.70 | 96.10 | 96.10 | 8,417,000 |
| Jan 03, 2023 | 89.00 | 92.50 | 88.70 | 92.50 | 92.50 | 4,097,000 |
| Dec 30, 2022 | 89.30 | 90.70 | 88.00 | 88.00 | 88.00 | 1,795,000 |
| Dec 29, 2022 | 88.00 | 89.00 | 86.50 | 87.80 | 87.80 | 1,754,000 |
| Dec 28, 2022 | 90.30 | 90.80 | 88.00 | 88.30 | 88.30 | 3,043,000 |
| Dec 27, 2022 | 88.10 | 91.90 | 88.10 | 90.30 | 90.30 | 3,956,000 |
| Dec 26, 2022 | 89.20 | 89.40 | 87.50 | 87.60 | 87.60 | 1,566,000 |
| Dec 23, 2022 | 86.80 | 89.20 | 85.90 | 88.80 | 88.80 | 2,426,000 |
| Dec 22, 2022 | 90.00 | 90.50 | 88.60 | 88.60 | 88.60 | 2,305,000 |
| Dec 21, 2022 | 91.00 | 91.40 | 88.30 | 88.40 | 88.40 | 2,643,000 |
| Dec 20, 2022 | 94.20 | 95.70 | 89.00 | 89.30 | 89.30 | 4,708,000 |
| Dec 19, 2022 | 95.50 | 96.40 | 93.70 | 93.70 | 93.70 | 2,594,000 |
| Dec 16, 2022 | 98.60 | 98.60 | 95.60 | 95.70 | 95.70 | 5,415,000 |
| Dec 15, 2022 | 102.50 | 104.00 | 101.00 | 101.00 | 101.00 | 2,664,000 |
| Dec 14, 2022 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 3,272,000 |
| Dec 13, 2022 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,298,000 |
| Dec 12, 2022 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | 5,066,000 |
| Dec 09, 2022 | 105.50 | 108.00 | 105.50 | 105.50 | 105.50 | 6,459,000 |
| Dec 08, 2022 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | 5,297,000 |
| Dec 07, 2022 | 104.50 | 107.50 | 102.00 | 103.00 | 103.00 | 8,654,000 |
| Dec 06, 2022 | 108.00 | 108.50 | 104.50 | 104.50 | 104.50 | 7,368,000 |
| Dec 05, 2022 | 108.00 | 112.00 | 107.50 | 109.50 | 109.50 | 17,462,000 |
| Dec 02, 2022 | 102.00 | 109.50 | 101.00 | 107.00 | 107.00 | 24,821,000 |
| Dec 01, 2022 | 95.80 | 103.00 | 95.40 | 100.00 | 100.00 | 15,836,000 |
| Nov 30, 2022 | 94.90 | 96.30 | 93.70 | 93.70 | 93.70 | 6,110,000 |
| Nov 29, 2022 | 97.60 | 97.70 | 94.30 | 94.50 | 94.50 | 8,422,000 |
| Nov 28, 2022 | 95.50 | 97.80 | 95.30 | 97.60 | 97.60 | 6,663,000 |
| Nov 25, 2022 | 96.20 | 98.50 | 95.10 | 96.50 | 96.50 | 13,713,000 |
| Nov 24, 2022 | 92.10 | 96.40 | 91.80 | 96.20 | 96.20 | 12,096,000 |
| Nov 23, 2022 | 91.70 | 92.60 | 90.80 | 91.10 | 91.10 | 4,062,000 |
| Nov 22, 2022 | 94.10 | 94.30 | 90.90 | 90.90 | 90.90 | 7,527,000 |
| Nov 21, 2022 | 95.10 | 96.70 | 94.20 | 94.30 | 94.30 | 6,953,000 |
| Nov 18, 2022 | 97.00 | 99.50 | 94.00 | 95.10 | 95.10 | 18,423,000 |
| Nov 17, 2022 | 94.50 | 97.50 | 93.30 | 96.30 | 96.30 | 13,327,000 |
| Nov 16, 2022 | 93.80 | 96.30 | 93.50 | 94.30 | 94.30 | 8,722,000 |
| Nov 15, 2022 | 95.00 | 95.60 | 92.60 | 94.50 | 94.50 | 10,474,000 |
| Nov 14, 2022 | 91.80 | 95.80 | 91.70 | 95.00 | 95.00 | 17,043,000 |
| Nov 11, 2022 | 95.00 | 100.00 | 91.70 | 91.70 | 91.70 | 25,709,000 |
| Nov 10, 2022 | 91.70 | 92.50 | 90.30 | 91.00 | 91.00 | 6,879,000 |
| Nov 09, 2022 | 89.60 | 92.20 | 89.30 | 91.80 | 91.80 | 11,858,000 |
| Nov 08, 2022 | 90.10 | 92.60 | 87.60 | 88.50 | 88.50 | 11,400,000 |
| Nov 07, 2022 | 90.90 | 92.80 | 86.60 | 89.00 | 89.00 | 16,502,000 |
| Nov 04, 2022 | 88.00 | 89.80 | 85.90 | 89.00 | 89.00 | 9,373,000 |
| Nov 03, 2022 | 87.40 | 90.00 | 87.20 | 88.60 | 88.60 | 8,688,000 |
| Nov 02, 2022 | 87.20 | 89.80 | 86.00 | 89.00 | 89.00 | 13,926,000 |
| Nov 01, 2022 | 83.00 | 89.60 | 82.80 | 87.10 | 87.10 | 16,952,000 |
| Oct 31, 2022 | 83.60 | 84.70 | 82.30 | 83.40 | 83.40 | 12,088,000 |
| Oct 28, 2022 | 83.50 | 85.70 | 79.50 | 82.10 | 82.10 | 37,435,000 |
| Oct 27, 2022 | 78.00 | 82.60 | 77.90 | 82.60 | 82.60 | 7,915,000 |
| Oct 26, 2022 | 75.30 | 76.50 | 74.90 | 75.10 | 75.10 | 6,508,000 |
| Oct 25, 2022 | 78.90 | 79.20 | 75.20 | 75.20 | 75.20 | 14,641,000 |
| Oct 24, 2022 | 82.80 | 87.30 | 82.00 | 82.10 | 82.10 | 14,322,000 |
| Oct 21, 2022 | 84.00 | 84.40 | 80.00 | 80.10 | 80.10 | 6,437,000 |
| Oct 20, 2022 | 84.90 | 86.30 | 82.60 | 83.60 | 83.60 | 8,768,000 |
| Oct 19, 2022 | 87.60 | 89.10 | 85.20 | 85.20 | 85.20 | 5,299,000 |
| Oct 18, 2022 | 91.00 | 91.50 | 86.30 | 87.40 | 87.40 | 9,045,000 |
| Oct 17, 2022 | 83.20 | 90.00 | 82.30 | 89.70 | 89.70 | 8,315,000 |
| Oct 14, 2022 | 81.80 | 85.80 | 81.50 | 85.80 | 85.80 | 6,627,000 |
| Oct 13, 2022 | 85.00 | 85.70 | 78.00 | 78.00 | 78.00 | 7,318,000 |
| Oct 12, 2022 | 86.60 | 87.40 | 84.40 | 84.40 | 84.40 | 7,246,000 |
| Oct 11, 2022 | 86.90 | 89.40 | 84.60 | 86.40 | 86.40 | 8,225,000 |
| Oct 07, 2022 | 93.00 | 95.40 | 90.30 | 90.30 | 90.30 | 9,218,000 |
| Oct 06, 2022 | 93.30 | 95.20 | 91.20 | 93.70 | 93.70 | 9,175,000 |
| Oct 05, 2022 | 95.20 | 98.40 | 91.90 | 92.50 | 92.50 | 16,503,000 |
| Oct 04, 2022 | 95.00 | 96.00 | 91.20 | 94.00 | 94.00 | 15,859,000 |
| Oct 03, 2022 | 86.20 | 94.70 | 86.20 | 92.70 | 92.70 | 13,621,000 |
| Sep 30, 2022 | 82.50 | 91.20 | 81.50 | 88.10 | 88.10 | 14,971,000 |
| Sep 29, 2022 | 90.50 | 91.50 | 83.30 | 83.30 | 83.30 | 10,901,000 |
| Sep 28, 2022 | 92.00 | 94.40 | 88.00 | 88.80 | 88.80 | 8,699,000 |
| Sep 27, 2022 | 89.00 | 93.70 | 87.60 | 93.40 | 93.40 | 9,010,000 |
| Sep 26, 2022 | 95.00 | 96.20 | 87.60 | 87.60 | 87.60 | 8,696,000 |
| Sep 23, 2022 | 99.00 | 101.00 | 96.00 | 96.60 | 96.60 | 6,135,000 |
| Sep 22, 2022 | 97.20 | 101.50 | 92.70 | 100.50 | 100.50 | 8,816,000 |
| Sep 21, 2022 | 99.50 | 101.00 | 98.00 | 98.00 | 98.00 | 3,580,000 |
| Sep 20, 2022 | 101.00 | 102.00 | 96.30 | 99.30 | 99.30 | 6,543,000 |
| Sep 19, 2022 | 101.00 | 102.00 | 99.50 | 99.50 | 99.50 | 4,279,000 |
| Sep 16, 2022 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 5,819,000 |
| Sep 15, 2022 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 4,371,000 |
| Sep 14, 2022 | 101.00 | 107.00 | 100.00 | 107.00 | 107.00 | 5,775,000 |
| Sep 13, 2022 | 105.00 | 108.00 | 104.50 | 104.50 | 104.50 | 5,595,000 |
| Sep 12, 2022 | 105.00 | 109.50 | 103.50 | 104.50 | 104.50 | 8,244,000 |
| Sep 08, 2022 | 103.00 | 105.00 | 101.00 | 104.50 | 104.50 | 7,019,000 |
| Sep 07, 2022 | 101.00 | 103.50 | 98.60 | 101.50 | 101.50 | 8,960,000 |
| Sep 06, 2022 | 111.50 | 113.50 | 102.00 | 102.50 | 102.50 | 14,742,000 |
| Sep 05, 2022 | 120.00 | 121.00 | 112.50 | 113.00 | 113.00 | 8,804,000 |
| Sep 02, 2022 | 120.50 | 122.50 | 119.50 | 120.00 | 120.00 | 4,372,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
