Stock listing
TPEx:6104 Genesys Logic, Inc. (創惟) 股價
Follow Genesys Logic, Inc. into a list and get an email when it puts out news.
Share price · TPEX:6104
$86.00 TWD -2.10 (-2.4%)
Close on Oct 30, 2026
- Day range
- $85.00 – $87.00 TWDOct 30, 2026
- Volume
- 419,574 sharesOct 30, 2026
- Market cap
- $7.84B TWDAt the close on Oct 30, 2026 · price × 91.13M shares outstanding
- 52-week range
- $82.80 – $111.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $41.96M TWDMedian day 382,002 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6104 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $86.00 | -2.10 | -2.4% | $87.00 | $87.00 | $85.00 | 419,574 | |
| $88.10 | +0.60 | +0.7% | $87.40 | $88.20 | $86.60 | 304,467 | |
| $87.50 | +1.80 | +2.1% | $86.60 | $87.60 | $86.20 | 254,464 | |
| $85.70 | +0.20 | +0.2% | $86.50 | $86.50 | $84.20 | 281,072 | |
| $85.50 | 0.00 | 0.0% | $85.50 | $85.50 | $85.50 | 0 | |
| $85.50 | -0.30 | -0.3% | $86.70 | $87.40 | $85.50 | 351,326 | |
| $85.80 | +0.30 | +0.4% | $86.50 | $86.90 | $85.80 | 180,374 | |
| $85.50 | -0.10 | -0.1% | $86.20 | $86.90 | $85.50 | 363,162 | |
| $85.60 | -1.60 | -1.8% | $86.70 | $86.70 | $84.00 | 494,407 | |
| $87.20 | +1.30 | +1.5% | $86.70 | $88.30 | $86.60 | 291,358 | |
| $85.90 | -2.10 | -2.4% | $86.80 | $88.50 | $85.70 | 611,540 | |
| $88.00 | +1.80 | +2.1% | $86.50 | $88.10 | $86.20 | 280,216 | |
| $86.20 | -1.00 | -1.1% | $87.00 | $87.00 | $85.40 | 583,001 | |
| $87.20 | -0.10 | -0.1% | $87.50 | $88.20 | $87.00 | 238,000 | |
| $87.30 | -0.20 | -0.2% | $87.60 | $88.20 | $87.20 | 427,017 | |
| $87.50 | -0.30 | -0.3% | $88.00 | $88.60 | $87.40 | 476,201 | |
| $87.80 | -2.90 | -3.2% | $90.40 | $90.40 | $87.20 | 1,287,038 | |
| $90.70 | -1.60 | -1.7% | $93.10 | $93.10 | $90.70 | 467,198 | |
| $92.30 | +0.60 | +0.7% | $92.40 | $92.50 | $91.60 | 234,024 | |
| $91.70 | +0.20 | +0.2% | $91.90 | $92.60 | $91.50 | 424,100 | |
| $91.50 | +0.50 | +0.5% | $90.90 | $91.60 | $90.70 | 414,070 | |
| $91.00 | +1.00 | +1.1% | $90.10 | $91.50 | $89.40 | 269,001 | |
| $90.00 | -0.30 | -0.3% | $90.40 | $90.40 | $89.50 | 319,000 | |
| $90.30 | -0.10 | -0.1% | $90.60 | $91.00 | $90.10 | 197,000 | |
| $90.40 | -0.90 | -1.0% | $92.10 | $92.10 | $90.40 | 361,051 | |
| $91.30 | +0.90 | +1.0% | $91.00 | $91.30 | $90.10 | 382,002 | |
| $90.40 | -0.50 | -0.6% | $91.50 | $91.60 | $90.40 | 393,060 | |
| $90.90 | 0.00 | 0.0% | $91.50 | $91.70 | $90.60 | 298,000 | |
| $90.90 | +1.70 | +1.9% | $90.00 | $91.00 | $89.50 | 171,249 | |
| $89.20 | -0.80 | -0.9% | $91.10 | $91.20 | $89.20 | 267,000 | |
| $90.00 | -0.90 | -1.0% | $90.50 | $91.30 | $89.70 | 239,051 | |
| $90.90 | -1.50 | -1.6% | $92.00 | $92.00 | $90.80 | 255,066 | |
| $92.40 | -0.80 | -0.9% | $93.20 | $93.40 | $91.90 | 269,601 | |
| $93.20 | +0.70 | +0.8% | $92.70 | $93.90 | $92.50 | 273,008 | |
| $92.50 | -3.40 | -3.5% | $96.30 | $96.50 | $92.40 | 707,244 | |
| $95.90 | -1.10 | -1.1% | $97.60 | $97.60 | $95.70 | 340,112 | |
| $97.00 | +1.70 | +1.8% | $96.30 | $97.10 | $95.50 | 279,273 | |
| $95.30 | -2.70 | -2.8% | $98.40 | $99.10 | $95.30 | 525,083 | |
| $98.00 | 0.00 | 0.0% | $98.00 | $98.80 | $97.50 | 295,014 | |
| $98.00 | +0.80 | +0.8% | $97.60 | $99.50 | $97.40 | 372,289 | |
| $97.20 | -2.10 | -2.1% | $99.30 | $99.40 | $97.00 | 631,067 | |
| $99.30 | -3.20 | -3.1% | $102.50 | $102.50 | $99.10 | 1,022,111 | |
| $102.50 | +2.50 | +2.5% | $100.00 | $103.00 | $100.00 | 1,483,220 | |
| $100.00 | +2.70 | +2.8% | $97.50 | $100.50 | $97.30 | 1,663,587 | |
| $97.30 | +0.80 | +0.8% | $96.50 | $97.30 | $94.80 | 484,036 | |
| $96.50 | +1.20 | +1.3% | $95.50 | $98.30 | $95.50 | 713,101 | |
| $95.30 | +1.90 | +2.0% | $93.40 | $95.70 | $92.90 | 743,373 | |
| $93.40 | +0.90 | +1.0% | $92.10 | $94.90 | $92.10 | 499,000 | |
| $92.50 | +1.90 | +2.1% | $90.40 | $92.70 | $89.30 | 421,000 | |
| $90.60 | -2.20 | -2.4% | $93.00 | $93.30 | $90.60 | 361,100 | |
| $92.80 | +0.80 | +0.9% | $92.00 | $92.80 | $91.40 | 297,000 | |
| $92.00 | -1.50 | -1.6% | $94.50 | $94.50 | $91.60 | 500,023 | |
| $93.50 | +0.20 | +0.2% | $95.00 | $96.00 | $93.40 | 589,001 | |
| $93.30 | -0.20 | -0.2% | $94.40 | $94.60 | $93.20 | 274,520 | |
| $93.50 | -1.00 | -1.1% | $94.00 | $95.00 | $93.10 | 365,230 | |
| $94.50 | +1.50 | +1.6% | $93.70 | $95.00 | $93.70 | 410,400 | |
| $93.00 | -2.00 | -2.1% | $94.60 | $95.50 | $92.30 | 437,189 | |
| $95.00 | +0.80 | +0.8% | $93.60 | $95.00 | $92.70 | 274,200 | |
| $94.20 | +0.40 | +0.4% | $95.00 | $95.60 | $94.20 | 574,021 | |
| $93.80 | +1.40 | +1.5% | $91.10 | $94.20 | $91.10 | 411,001 | |
| $92.40 | +0.80 | +0.9% | $91.00 | $94.00 | $89.50 | 428,101 | |
| $91.60 | +7.60 | +9.0% | $88.00 | $91.90 | $88.00 | 718,150 | |
| $84.00 | -2.50 | -2.9% | $85.50 | $87.00 | $83.70 | 651,242 |
- Ticker
- TPEx:6104
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Decks
100年5月法人座談會 (May 2011 Investor Conference)
Conference · 14 slides · May 2011
Q2 2010 Earnings Presentation
Earnings · 7 slides · September 2010
Investor Presentation (May 2010)
Investor deck · 12 slides · May 2010
Investor Presentation (September 2009)
Investor deck · 12 slides · September 2009
Genesys Logic, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- Decks
- 7 decks · latest May 2011
Log in to ask 6ix AI your own questions about Genesys Logic, Inc.