Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.000	29.450	28.700	29.300	26.105	19,571
2023-10-31	28.900	29.500	28.700	29.000	25.838	54,820
2023-10-30	28.550	29.000	28.450	29.000	25.838	8,080
2023-10-27	29.200	29.200	28.350	28.600	25.482	63,170
2023-10-26	29.400	29.400	28.400	29.200	26.016	83,248
2023-10-25	29.450	29.500	29.300	29.500	26.284	24,320
2023-10-24	29.050	29.200	28.600	29.000	25.838	104,070
2023-10-23	29.000	29.700	29.000	29.550	26.328	7,080
2023-10-20	29.700	29.700	29.050	29.650	26.417	8,030
2023-10-19	29.650	30.050	29.000	29.400	26.194	125,397
2023-10-18	30.000	30.100	29.200	29.600	26.373	50,226
2023-10-17	29.900	29.900	29.350	29.850	26.595	35,780
2023-10-16	30.300	30.300	29.100	29.850	26.595	27,490
2023-10-13	31.000	31.000	29.900	30.300	26.996	52,660
2023-10-12	30.100	31.550	30.100	30.600	27.264	112,352
2023-10-11	30.000	30.000	29.200	30.000	26.729	54,730
2023-10-06	29.900	29.900	29.250	29.850	26.595	17,490
2023-10-05	30.000	30.000	29.050	29.450	26.239	27,460
2023-10-04	30.000	30.000	29.000	29.550	26.328	25,098
2023-10-03	29.500	30.450	29.300	29.500	26.284	104,590
2023-10-02	29.500	29.500	29.050	29.500	26.284	28,500
2023-09-28	29.700	29.700	28.900	29.500	26.284	92,731
2023-09-27	29.700	29.700	29.700	29.700	26.462	1,743
2023-09-26	30.100	30.100	28.950	29.750	26.506	53,542
2023-09-25	29.900	30.200	29.900	30.100	26.818	45,040
2023-09-22	29.950	30.050	29.050	29.900	26.640	72,875
2023-09-21	30.050	30.150	29.150	29.800	26.551	53,290
2023-09-20	30.500	30.500	29.300	30.050	26.774	33,651
2023-09-19	31.150	31.150	30.100	30.500	27.175	43,770
2023-09-18	30.500	31.500	30.500	31.150	27.754	122,629
2023-09-15	30.500	30.500	29.900	30.500	27.175	66,873
2023-09-14	29.500	30.450	29.000	30.400	27.085	54,412
2023-09-13	29.700	30.000	29.200	29.500	26.284	59,946
2023-09-12	29.550	29.900	28.900	29.700	26.462	76,972
2023-09-11	28.900	31.000	28.900	29.600	26.373	134,842
2023-09-08	28.300	28.900	27.800	28.850	25.705	42,249
2023-09-07	27.500	28.650	27.500	28.200	25.125	30,806
2023-09-06	28.400	28.400	27.500	27.800	24.769	28,062
2023-09-05	28.700	28.950	28.050	28.300	25.214	18,880
2023-09-04	28.600	29.300	28.400	28.650	25.526	40,079
2023-09-01	27.850	29.250	27.850	29.250	26.061	50,157
2023-08-31	27.650	28.000	27.300	27.800	24.769	50,695
2023-08-30	26.900	28.050	26.850	28.000	24.669	67,855
2023-08-29	26.700	27.200	26.400	26.900	23.700	29,286
2023-08-28	27.050	27.100	26.100	27.050	23.832	31,769
2023-08-25	27.350	27.350	26.200	27.100	23.876	60,942
2023-08-24	27.350	27.500	27.100	27.300	24.052	44,463
2023-08-23	27.150	27.450	26.900	27.350	24.096	15,170
2023-08-22	28.150	28.150	26.750	27.150	23.920	73,993
2023-08-21	27.850	28.600	27.800	28.050	24.713	14,768
2023-08-18	29.150	29.150	27.650	28.300	24.933	212,633
2023-08-17	29.300	29.300	28.550	29.150	25.682	29,469
2023-08-16	29.300	29.300	28.700	29.300	25.814	50,679
2023-08-15	29.500	30.000	28.500	29.300	25.814	41,877
2023-08-14	30.400	30.400	28.600	29.250	25.770	118,899
2023-08-11	31.100	31.100	30.100	30.400	26.783	90,965
2023-08-10	32.400	32.400	29.900	31.050	27.356	91,616
2023-08-09	32.550	32.650	32.100	32.400	28.545	69,498
2023-08-08	32.150	32.950	31.500	32.550	28.677	69,806
2023-08-07	32.100	32.100	31.500	32.100	28.281	10,301

← NewerPage 13 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.