Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.000	34.000	33.050	33.600	29.937	71,534
2024-01-24	34.000	34.000	33.400	33.600	29.937	61,534
2024-01-23	34.000	34.000	33.450	33.750	30.070	34,486
2024-01-22	34.000	34.000	33.300	33.700	30.026	23,579
2024-01-19	33.800	34.000	33.150	33.950	30.248	73,694
2024-01-18	33.800	33.900	33.050	33.650	29.981	52,256
2024-01-17	35.000	35.000	33.500	33.750	30.070	166,333
2024-01-16	35.000	35.000	33.850	34.150	30.427	46,307
2024-01-15	34.750	34.750	34.000	34.400	30.649	77,643
2024-01-12	34.500	34.600	33.900	34.600	30.827	19,105
2024-01-11	33.800	35.600	33.800	34.500	30.738	188,845
2024-01-10	35.000	35.000	32.250	33.300	29.669	118,144
2024-01-09	35.000	35.000	33.700	34.200	30.471	77,011
2024-01-08	33.450	34.450	33.450	34.250	30.516	48,491
2024-01-05	33.850	33.850	33.250	33.450	29.803	37,226
2024-01-04	33.700	33.750	33.300	33.600	29.937	75,667
2024-01-03	34.050	34.050	33.200	33.700	30.026	60,660
2024-01-02	35.150	35.150	33.850	34.050	30.338	45,326
2023-12-29	34.000	35.150	33.700	35.000	31.184	57,474
2023-12-28	35.150	35.350	33.550	34.000	30.293	249,808
2023-12-27	35.350	35.350	34.350	35.050	31.229	73,863
2023-12-26	35.500	35.500	34.900	35.150	31.318	67,264
2023-12-25	35.900	35.900	35.300	35.500	31.629	187,755
2023-12-22	35.750	36.800	35.600	35.900	31.986	290,135
2023-12-21	35.300	35.400	34.650	35.350	31.496	54,430
2023-12-20	35.900	35.900	34.650	35.300	31.451	130,863
2023-12-19	35.850	36.750	34.850	35.550	31.674	247,080
2023-12-18	34.700	36.600	34.400	35.450	31.585	291,950
2023-12-15	34.800	34.900	33.550	34.000	30.293	104,898
2023-12-14	33.800	34.850	33.750	34.800	31.006	157,049
2023-12-13	34.900	35.000	33.500	33.750	30.070	390,915
2023-12-12	36.000	37.550	33.650	34.700	30.917	525,882
2023-12-11	34.400	35.950	34.400	35.450	31.585	712,911
2023-12-08	30.700	35.400	30.550	34.600	30.827	1,213,415
2023-12-07	29.700	30.850	29.700	30.550	27.219	90,898
2023-12-06	29.600	29.700	29.150	29.650	26.417	86,261
2023-12-05	29.700	29.700	29.350	29.600	26.373	37,707
2023-12-04	29.850	29.850	29.350	29.650	26.417	25,120
2023-12-01	29.850	29.850	29.400	29.750	26.506	53,994
2023-11-30	29.950	30.150	29.400	29.850	26.595	88,188
2023-11-29	29.950	29.950	29.050	29.750	26.506	34,521
2023-11-28	29.500	29.600	28.950	29.600	26.373	4,293
2023-11-27	29.450	29.900	29.050	29.500	26.284	68,410
2023-11-24	29.500	29.950	28.900	29.200	26.016	30,993
2023-11-23	29.950	29.950	28.950	29.500	26.284	73,615
2023-11-22	31.000	31.000	28.950	29.900	26.640	54,286
2023-11-21	31.000	31.000	30.100	30.350	27.041	27,550
2023-11-20	30.900	30.900	30.300	30.600	27.264	29,632
2023-11-17	30.600	30.950	30.200	30.500	27.175	45,157
2023-11-16	30.250	30.600	30.150	30.550	27.219	50,912
2023-11-15	30.750	30.750	30.150	30.250	26.952	33,202
2023-11-14	31.000	31.000	30.450	30.600	27.264	23,209
2023-11-13	31.000	31.000	29.900	30.450	27.130	33,172
2023-11-10	30.300	30.750	30.000	30.750	27.397	91,894
2023-11-09	30.000	30.150	29.850	30.100	26.818	27,243
2023-11-08	30.300	30.300	29.800	30.200	26.907	54,571
2023-11-07	30.550	30.550	29.750	30.200	26.907	43,990
2023-11-06	29.550	30.550	29.450	30.450	27.130	74,931
2023-11-03	29.300	30.000	29.250	29.550	26.328	95,258
2023-11-02	29.350	29.400	28.900	29.350	26.150	13,430

← NewerPage 12 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.