Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.750	24.750	23.600	24.350	21.453	19,276
2023-02-03	24.850	25.100	24.000	24.700	21.761	82,602
2023-02-02	24.300	25.050	24.100	24.900	21.937	108,180
2023-02-01	24.350	24.350	23.900	24.300	21.409	50,583
2023-01-31	24.000	24.250	23.300	24.250	21.365	107,161
2023-01-30	23.300	24.200	23.300	23.950	21.101	38,878
2023-01-17	23.400	23.500	23.000	23.450	20.660	8,559
2023-01-16	23.950	23.950	22.800	23.350	20.572	56,921
2023-01-13	24.050	24.150	23.500	24.000	21.145	11,080
2023-01-12	24.000	24.150	23.450	24.050	21.189	21,931
2023-01-11	24.050	24.050	23.450	23.950	21.101	27,393
2023-01-10	24.200	24.200	23.450	24.050	21.189	26,811
2023-01-09	24.400	24.400	23.450	24.100	21.233	32,352
2023-01-06	24.450	24.550	23.950	24.300	21.409	32,068
2023-01-05	23.650	25.350	23.050	24.450	21.541	186,439
2023-01-04	23.100	23.600	22.850	23.600	20.792	21,453
2023-01-03	23.500	23.500	22.550	23.450	20.660	29,024
2022-12-30	22.950	24.000	22.200	24.000	21.145	10,855
2022-12-29	23.100	23.100	21.900	22.600	19.911	32,715
2022-12-28	23.300	23.300	23.000	23.100	20.352	10,500
2022-12-27	23.500	23.500	23.100	23.300	20.528	13,211
2022-12-26	24.150	24.150	23.300	23.500	20.704	51,629
2022-12-23	22.900	24.000	22.850	23.950	21.101	38,815
2022-12-22	23.000	23.300	21.900	22.900	20.175	214,492
2022-12-21	24.000	24.000	23.000	23.950	21.101	29,211
2022-12-20	24.200	24.200	23.100	23.650	20.836	27,551
2022-12-19	24.600	24.600	23.450	24.150	21.277	21,811
2022-12-16	24.600	24.600	24.000	24.550	21.629	9,142
2022-12-15	24.600	24.600	24.150	24.500	21.585	11,270
2022-12-14	24.550	24.600	24.550	24.600	21.673	1,004
2022-12-13	24.550	24.550	24.050	24.550	21.629	9,194
2022-12-12	25.000	25.000	24.050	24.500	21.585	17,445
2022-12-09	25.000	25.000	24.600	24.950	21.982	11,931
2022-12-08	25.000	25.000	24.100	24.800	21.849	27,772
2022-12-07	25.150	25.150	24.400	25.000	22.026	90,023
2022-12-06	25.100	25.300	24.950	25.150	22.158	46,570
2022-12-05	24.950	25.050	24.200	25.050	22.070	5,862
2022-12-02	25.000	25.000	24.500	24.900	21.937	6,370
2022-12-01	25.200	25.200	24.150	25.000	22.026	36,234
2022-11-30	24.900	25.200	24.900	25.150	22.158	10,841
2022-11-29	25.200	25.200	24.800	25.150	22.158	4,731
2022-11-28	25.150	25.200	24.650	25.200	22.202	9,516
2022-11-25	26.000	26.000	25.000	25.200	22.202	39,671
2022-11-24	24.950	26.100	24.850	26.100	22.995	79,325
2022-11-23	24.600	25.000	24.550	24.750	21.805	57,698
2022-11-22	25.000	25.150	24.250	24.350	21.453	34,191
2022-11-21	23.950	25.000	23.750	25.000	22.026	58,001
2022-11-18	23.950	23.950	23.050	23.600	20.792	58,774
2022-11-17	24.100	24.450	22.500	23.700	20.880	162,918
2022-11-16	26.000	26.000	23.650	24.100	21.233	188,814
2022-11-15	26.100	26.300	25.500	25.750	22.686	41,832
2022-11-14	26.500	26.500	25.500	26.100	22.995	38,006
2022-11-11	26.450	26.850	26.000	26.450	23.303	30,249
2022-11-10	26.900	26.900	25.750	26.100	22.995	46,253
2022-11-09	26.900	26.900	25.900	26.700	23.523	38,673
2022-11-08	34.850	34.850	24.750	26.850	23.656	467,678
2022-11-07	34.000	36.600	33.300	36.600	31.784	336,671
2022-11-04	33.900	33.900	33.100	33.800	29.352	82,480
2022-11-03	33.850	33.900	33.300	33.850	29.396	51,651
2022-11-02	34.100	34.100	33.750	33.900	29.439	136,374

← NewerPage 16 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.