Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	31.450	32.200	31.450	32.050	28.237	41,330
2023-08-02	32.800	32.950	31.450	32.050	28.237	46,431
2023-08-01	32.600	32.800	32.400	32.800	28.898	90,102
2023-07-31	33.000	33.000	32.000	32.500	28.633	60,820
2023-07-28	32.400	33.250	31.900	33.050	29.118	47,391
2023-07-27	31.600	33.400	31.600	32.400	28.545	91,833
2023-07-26	31.500	31.700	30.700	31.500	27.752	45,640
2023-07-25	31.600	31.700	31.000	31.300	27.576	61,978
2023-07-24	31.800	31.800	31.000	31.550	27.796	83,795
2023-07-21	33.000	33.000	31.450	31.800	28.017	97,916
2023-07-20	32.100	33.100	32.100	32.800	28.898	35,411
2023-07-19	33.150	33.650	31.800	32.100	28.281	169,801
2023-07-18	34.350	34.450	33.350	33.450	29.470	78,782
2023-07-17	34.200	34.650	33.800	34.100	30.043	141,222
2023-07-14	32.800	34.150	32.800	34.100	30.043	142,147
2023-07-13	33.000	33.000	32.250	32.750	28.854	120,921
2023-07-12	32.650	32.950	32.200	32.400	28.545	83,789
2023-07-11	32.700	32.950	32.300	32.350	28.501	119,250
2023-07-10	32.500	32.750	32.050	32.350	28.501	59,740
2023-07-07	32.750	32.750	32.150	32.300	28.457	139,333
2023-07-06	33.950	33.950	32.500	32.500	28.633	291,731
2023-07-05	34.600	34.600	33.500	33.900	29.867	140,593
2023-07-04	34.750	34.750	34.000	34.650	30.528	131,368
2023-07-03	34.700	34.850	34.300	34.750	30.616	105,301
2023-06-30	34.600	35.100	34.350	34.650	30.528	158,426
2023-06-29	35.000	36.100	34.550	35.100	30.924	166,045
2023-06-28	34.500	35.150	34.500	34.700	30.572	157,705
2023-06-27	35.100	35.100	34.150	34.500	30.395	211,939
2023-06-26	35.400	35.400	34.350	35.100	30.924	242,219
2023-06-21	35.500	36.000	35.000	35.600	31.364	224,700
2023-06-20	36.300	36.500	34.750	35.250	31.056	358,960
2023-06-19	36.050	39.150	36.000	36.150	31.849	646,561
2023-06-16	33.000	38.150	33.000	37.100	32.686	736,980
2023-06-15	32.850	33.300	32.500	32.950	29.030	401,020
2023-06-14	32.150	32.850	32.000	32.800	28.898	133,038
2023-06-13	31.550	32.150	31.500	32.150	28.325	327,933
2023-06-12	30.100	31.900	30.100	31.800	28.017	391,311
2023-06-09	29.300	30.100	29.300	30.100	26.519	29,156
2023-06-08	30.100	30.200	29.400	29.600	26.078	119,853
2023-06-07	30.000	30.800	30.000	30.100	26.519	75,091
2023-06-06	29.900	30.150	29.700	29.900	26.343	91,668
2023-06-05	30.800	30.800	29.300	30.050	26.475	134,429
2023-06-02	31.400	32.100	30.500	30.700	27.047	269,494
2023-06-01	30.500	32.350	29.450	30.950	27.268	638,873
2023-05-31	27.800	31.950	27.800	31.900	28.105	559,294
2023-05-30	28.050	28.050	27.600	27.750	24.448	21,902
2023-05-29	27.700	28.000	27.200	27.650	24.360	42,084
2023-05-26	27.950	27.950	27.250	27.700	24.404	72,032
2023-05-25	28.000	28.000	27.700	27.700	24.404	47,390
2023-05-24	28.150	28.150	27.750	28.000	24.669	32,918
2023-05-23	28.000	28.150	27.700	28.150	24.801	56,205
2023-05-22	28.000	28.100	27.650	27.950	24.625	60,914
2023-05-19	27.750	28.050	27.750	28.000	24.669	56,141
2023-05-18	27.800	27.800	27.200	27.750	24.448	32,221
2023-05-17	27.400	27.800	27.050	27.800	24.493	60,943
2023-05-16	27.150	27.400	27.050	27.400	24.140	21,910
2023-05-15	27.450	27.450	26.950	27.150	23.920	12,544
2023-05-12	27.250	27.500	26.900	27.450	24.184	27,697
2023-05-11	27.450	27.450	27.000	27.250	24.008	33,862
2023-05-10	27.350	27.450	27.100	27.400	24.140	16,302

← NewerPage 14 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.