Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	27.900	28.000	27.100	27.300	24.052	57,443
2023-05-08	27.900	28.300	27.550	27.900	24.581	19,483
2023-05-05	28.100	28.100	27.700	27.900	24.581	10,333
2023-05-04	28.200	28.200	27.900	28.100	24.757	7,020
2023-05-03	28.300	28.300	28.000	28.000	24.669	26,653
2023-05-02	27.300	28.600	27.300	28.250	24.889	115,121
2023-04-28	27.200	27.300	26.700	27.250	24.008	64,202
2023-04-27	27.100	27.100	26.500	27.050	23.832	58,636
2023-04-26	27.000	27.100	26.400	27.100	23.876	8,593
2023-04-25	27.500	27.500	26.450	27.100	23.876	31,896
2023-04-24	27.600	27.600	27.000	27.050	23.832	30,598
2023-04-21	27.700	27.800	27.350	27.500	24.228	20,958
2023-04-20	28.250	28.250	27.300	27.700	24.404	104,987
2023-04-19	28.800	28.850	27.400	28.200	24.845	252,713
2023-04-18	28.500	28.900	28.400	28.750	25.329	446,976
2023-04-17	28.700	29.150	28.200	28.500	25.109	149,236
2023-04-14	28.450	28.600	27.350	28.500	25.109	263,087
2023-04-13	29.150	30.750	27.900	28.350	24.977	795,644
2023-04-12	26.100	29.100	25.900	29.100	25.638	714,500
2023-04-11	24.700	26.900	24.650	26.050	22.951	380,932
2023-04-10	24.700	24.700	24.200	24.650	21.717	6,276
2023-04-07	24.800	24.800	24.200	24.700	21.761	33,103
2023-04-06	24.400	24.850	23.800	24.800	21.849	40,367
2023-03-31	24.700	24.700	23.800	24.400	21.497	107,430
2023-03-30	24.000	24.900	23.800	24.100	21.233	322,037
2023-03-29	24.100	24.100	23.500	24.000	21.145	52,522
2023-03-28	24.600	24.600	23.800	24.000	21.145	166,717
2023-03-27	25.700	25.700	23.900	24.400	21.497	137,462
2023-03-24	25.000	25.800	24.500	25.500	22.466	147,375
2023-03-23	24.950	25.050	24.500	25.000	22.026	44,544
2023-03-22	23.700	25.350	23.100	24.950	21.982	159,022
2023-03-21	23.850	24.500	22.900	23.650	20.836	256,636
2023-03-20	24.550	24.550	23.800	24.100	21.233	57,543
2023-03-17	24.800	24.950	24.200	24.550	21.629	25,980
2023-03-16	25.300	25.400	24.300	24.750	21.805	53,957
2023-03-15	25.000	25.750	24.850	25.250	22.246	21,885
2023-03-14	25.150	25.150	24.700	24.800	21.849	38,877
2023-03-13	25.800	25.800	24.800	25.100	22.114	106,067
2023-03-10	26.300	26.300	25.050	25.950	22.863	93,536
2023-03-09	27.550	27.600	25.000	26.100	22.995	453,124
2023-03-08	28.500	28.500	27.400	28.100	24.757	96,782
2023-03-07	27.900	28.500	27.800	28.450	25.065	121,820
2023-03-06	28.000	28.000	27.050	27.800	24.493	90,729
2023-03-03	28.600	28.900	27.100	28.000	24.669	279,712
2023-03-02	28.700	29.300	27.850	28.550	25.153	195,423
2023-03-01	27.000	28.900	26.950	28.600	25.197	275,389
2023-02-24	27.100	27.400	26.450	27.000	23.788	214,791
2023-02-23	26.600	27.350	26.000	26.950	23.744	263,793
2023-02-22	26.000	26.900	25.800	26.600	23.435	411,322
2023-02-21	24.850	26.000	24.050	26.000	22.907	117,740
2023-02-20	24.800	25.000	24.300	24.700	21.761	85,750
2023-02-17	25.000	25.000	24.400	24.600	21.673	56,799
2023-02-16	24.850	25.000	24.400	25.000	22.026	21,841
2023-02-15	25.000	25.000	24.400	24.850	21.893	25,270
2023-02-14	24.900	25.200	24.800	24.900	21.937	36,046
2023-02-13	26.000	26.000	23.750	24.300	21.409	141,797
2023-02-10	24.700	26.700	24.650	26.000	22.907	339,023
2023-02-09	24.550	24.700	24.000	24.700	21.761	32,969
2023-02-08	24.400	25.000	23.350	24.550	21.629	154,463
2023-02-07	24.400	24.400	23.650	24.150	21.277	21,616

← NewerPage 15 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.