Goldkey Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 34.350 | 35.150 | 33.800 | 35.150 | 31.318 | 75,272 |
| 2024-07-30 | 34.500 | 34.500 | 33.850 | 34.350 | 30.605 | 87,783 |
| 2024-07-29 | 35.000 | 35.050 | 34.000 | 34.400 | 30.649 | 72,212 |
| 2024-07-26 | 34.350 | 34.850 | 34.000 | 34.550 | 30.783 | 108,042 |
| 2024-07-23 | 34.700 | 34.800 | 34.150 | 34.800 | 31.006 | 19,293 |
| 2024-07-22 | 34.900 | 34.950 | 34.100 | 34.700 | 30.917 | 87,717 |
| 2024-07-19 | 34.950 | 34.950 | 34.200 | 34.900 | 31.095 | 120,060 |
| 2024-07-18 | 35.400 | 35.400 | 34.300 | 34.950 | 31.139 | 65,490 |
| 2024-07-17 | 35.700 | 35.950 | 35.250 | 35.400 | 31.540 | 86,919 |
| 2024-07-16 | 35.300 | 35.900 | 34.850 | 35.400 | 31.540 | 457,597 |
| 2024-07-15 | 35.000 | 35.950 | 35.000 | 35.350 | 31.496 | 17,963 |
| 2024-07-12 | 35.600 | 35.750 | 34.700 | 35.000 | 31.184 | 60,638 |
| 2024-07-11 | 34.700 | 36.000 | 34.450 | 35.600 | 31.718 | 101,845 |
| 2024-07-10 | 34.700 | 34.700 | 34.250 | 34.650 | 30.872 | 37,430 |
| 2024-07-09 | 35.000 | 35.000 | 34.350 | 34.700 | 30.917 | 47,129 |
| 2024-07-08 | 34.800 | 34.900 | 34.200 | 34.800 | 31.006 | 75,057 |
| 2024-07-05 | 34.450 | 34.650 | 34.050 | 34.650 | 30.872 | 77,361 |
| 2024-07-04 | 34.900 | 34.900 | 34.050 | 34.450 | 30.694 | 225,178 |
| 2024-07-03 | 35.000 | 35.000 | 34.350 | 34.900 | 31.095 | 166,921 |
| 2024-07-02 | 35.350 | 35.350 | 34.400 | 34.900 | 31.095 | 188,021 |
| 2024-07-01 | 35.350 | 35.350 | 34.850 | 35.200 | 31.362 | 45,863 |
| 2024-06-28 | 35.150 | 35.350 | 34.850 | 35.350 | 31.496 | 45,255 |
| 2024-06-27 | 35.200 | 35.350 | 34.800 | 35.000 | 31.184 | 83,961 |
| 2024-06-26 | 35.300 | 35.300 | 34.750 | 35.200 | 31.362 | 100,763 |
| 2024-06-25 | 35.700 | 35.700 | 34.750 | 35.250 | 31.407 | 71,536 |
| 2024-06-24 | 35.700 | 35.900 | 34.750 | 35.200 | 31.362 | 40,527 |
| 2024-06-21 | 35.550 | 35.550 | 34.800 | 35.250 | 31.407 | 49,521 |
| 2024-06-20 | 35.400 | 35.550 | 34.850 | 35.500 | 31.629 | 50,761 |
| 2024-06-19 | 35.900 | 35.900 | 34.700 | 35.400 | 31.540 | 105,294 |
| 2024-06-18 | 35.800 | 35.950 | 35.150 | 35.900 | 31.986 | 55,288 |
| 2024-06-17 | 36.000 | 36.050 | 35.350 | 35.400 | 31.540 | 47,446 |
| 2024-06-14 | 35.600 | 36.150 | 35.300 | 36.000 | 32.075 | 64,753 |
| 2024-06-13 | 36.950 | 36.950 | 35.050 | 35.550 | 31.674 | 114,180 |
| 2024-06-12 | 36.050 | 37.800 | 36.050 | 36.850 | 32.832 | 450,495 |
| 2024-06-11 | 35.850 | 36.050 | 35.300 | 36.000 | 32.075 | 221,661 |
| 2024-06-07 | 34.900 | 36.150 | 34.500 | 35.800 | 31.897 | 135,570 |
| 2024-06-06 | 34.900 | 34.950 | 34.050 | 34.850 | 31.050 | 52,022 |
| 2024-06-05 | 34.700 | 34.950 | 34.150 | 34.950 | 31.139 | 92,727 |
| 2024-06-04 | 34.750 | 34.750 | 34.100 | 34.500 | 30.738 | 62,210 |
| 2024-06-03 | 34.350 | 34.950 | 34.350 | 34.700 | 30.917 | 33,967 |
| 2024-05-31 | 36.000 | 36.000 | 34.350 | 34.950 | 31.139 | 110,172 |
| 2024-05-30 | 35.300 | 36.100 | 34.850 | 36.000 | 32.075 | 291,028 |
| 2024-05-29 | 34.500 | 35.300 | 34.350 | 35.300 | 31.451 | 102,793 |
| 2024-05-28 | 34.500 | 34.600 | 34.100 | 34.200 | 30.471 | 112,471 |
| 2024-05-27 | 34.500 | 34.650 | 34.250 | 34.450 | 30.694 | 90,044 |
| 2024-05-24 | 34.450 | 34.450 | 34.050 | 34.450 | 30.694 | 31,129 |
| 2024-05-23 | 34.650 | 34.650 | 34.050 | 34.450 | 30.694 | 67,487 |
| 2024-05-22 | 34.700 | 34.700 | 34.150 | 34.450 | 30.694 | 67,743 |
| 2024-05-21 | 34.900 | 34.900 | 34.200 | 34.500 | 30.738 | 55,133 |
| 2024-05-20 | 34.700 | 34.700 | 34.200 | 34.350 | 30.605 | 61,278 |
| 2024-05-17 | 34.650 | 34.650 | 34.050 | 34.550 | 30.783 | 65,768 |
| 2024-05-16 | 35.000 | 35.000 | 34.200 | 34.650 | 30.872 | 57,582 |
| 2024-05-15 | 35.000 | 35.000 | 34.150 | 34.550 | 30.783 | 148,423 |
| 2024-05-14 | 35.000 | 35.100 | 34.200 | 35.000 | 31.184 | 141,424 |
| 2024-05-13 | 35.000 | 35.100 | 34.300 | 34.650 | 30.872 | 103,604 |
| 2024-05-10 | 34.800 | 35.000 | 34.200 | 35.000 | 31.184 | 77,114 |
| 2024-05-09 | 35.000 | 35.000 | 34.050 | 34.800 | 31.006 | 81,315 |
| 2024-05-08 | 35.000 | 35.500 | 34.450 | 34.550 | 30.783 | 90,536 |
| 2024-05-07 | 34.500 | 35.750 | 34.100 | 34.850 | 31.050 | 239,514 |
| 2024-05-06 | 33.000 | 34.100 | 33.000 | 33.850 | 30.159 | 128,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 3.4140 TWD |
| 2025-12-03 | 1.3227 TWD |
| 2024-10-04 | 0.9886 TWD |
| 2023-08-31 | 0.3125 TWD |
| 2022-11-08 | 0.5238 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.