Goldkey Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	33.000	33.000	32.600	33.000	29.402	14,822
2024-05-02	32.950	32.950	32.400	32.950	29.357	43,767
2024-04-30	33.000	33.000	32.500	32.950	29.357	77,816
2024-04-29	33.150	33.150	32.500	32.950	29.357	39,308
2024-04-26	33.000	33.250	32.550	33.100	29.491	111,616
2024-04-25	33.450	33.550	32.850	33.000	29.402	39,292
2024-04-24	32.650	34.150	32.650	33.450	29.803	91,772
2024-04-23	32.650	32.650	32.100	32.500	28.956	13,833
2024-04-22	33.750	33.750	31.700	32.000	28.511	177,545
2024-04-19	34.000	34.000	32.350	33.200	29.580	233,696
2024-04-18	35.050	35.050	33.850	34.650	30.872	84,330
2024-04-17	35.000	35.050	34.450	35.050	31.229	63,817
2024-04-16	35.600	35.600	34.200	34.650	30.872	58,492
2024-04-15	35.700	35.850	34.900	35.600	31.718	105,162
2024-04-12	36.000	36.300	35.700	35.750	31.852	87,312
2024-04-11	37.500	37.500	35.650	36.000	32.075	185,542
2024-04-10	36.500	37.750	36.050	37.500	33.411	247,438
2024-04-09	35.550	36.950	35.300	36.500	32.520	125,002
2024-04-08	35.100	35.850	34.750	35.600	31.718	60,817
2024-04-03	35.150	35.400	34.750	34.950	31.139	85,002
2024-04-02	34.900	35.450	34.900	35.150	31.318	127,642
2024-04-01	35.400	35.400	34.850	35.250	31.407	75,408
2024-03-29	35.500	35.500	34.850	35.400	31.540	44,125
2024-03-28	35.100	35.350	34.400	35.350	31.496	64,542
2024-03-27	35.500	35.500	34.050	35.000	31.184	52,813
2024-03-26	36.350	36.350	33.750	35.400	31.540	361,445
2024-03-25	36.600	36.750	35.000	36.200	32.253	79,129
2024-03-22	35.750	37.150	35.750	36.550	32.565	144,625
2024-03-21	34.950	36.300	34.850	36.050	32.119	182,650
2024-03-20	39.350	39.350	33.950	34.950	31.139	936,975
2024-03-19	39.250	40.450	38.850	40.450	36.040	241,999
2024-03-18	39.150	39.250	38.850	39.250	34.971	103,189
2024-03-15	39.050	39.550	38.550	39.100	34.837	274,466
2024-03-14	38.650	39.100	38.150	39.000	34.748	99,848
2024-03-13	39.050	39.150	38.650	39.000	34.748	165,518
2024-03-12	39.800	39.800	38.850	39.450	35.149	116,678
2024-03-11	38.600	39.400	37.850	39.050	34.792	143,117
2024-03-08	38.650	39.850	37.250	38.600	34.391	292,372
2024-03-07	39.750	40.300	38.250	38.650	34.436	311,041
2024-03-06	39.850	39.850	39.250	39.600	35.282	92,994
2024-03-05	42.450	42.450	39.100	39.850	35.505	500,682
2024-03-04	40.000	44.050	40.000	42.150	37.554	585,417
2024-03-01	39.000	40.000	38.800	39.750	35.416	238,870
2024-02-29	38.500	38.750	37.800	38.700	34.480	85,240
2024-02-27	37.500	39.200	37.500	38.250	34.080	202,550
2024-02-26	38.350	39.650	37.000	38.100	33.946	644,912
2024-02-23	39.150	39.150	37.750	38.150	33.991	552,833
2024-02-22	39.650	40.150	38.750	39.050	34.792	410,850
2024-02-21	38.500	40.100	38.500	39.350	35.060	1,101,580
2024-02-20	38.250	38.900	37.350	38.450	34.258	783,383
2024-02-19	35.950	38.600	35.400	38.200	34.035	1,081,570
2024-02-16	35.000	36.000	35.000	35.950	32.030	267,691
2024-02-15	33.900	34.950	33.900	34.750	30.961	72,444
2024-02-05	35.550	35.550	33.850	34.000	30.293	185,554
2024-02-02	35.600	35.600	34.700	35.450	31.585	85,221
2024-02-01	36.150	36.650	34.000	35.250	31.407	155,615
2024-01-31	33.600	36.650	33.200	36.100	32.164	430,132
2024-01-30	33.100	33.600	32.700	33.600	29.937	81,542
2024-01-29	33.000	33.600	32.150	33.050	29.447	124,077
2024-01-26	33.600	33.600	32.750	33.000	29.402	98,949

← NewerPage 11 of 20 · 1,192 trading daysOlder →

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.