Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	34.400	34.500	33.850	34.100	29.613	51,817
2022-10-31	32.550	34.450	32.550	34.450	29.917	116,996
2022-10-28	32.400	32.550	32.050	32.450	28.180	51,501
2022-10-27	32.800	32.800	31.850	32.350	28.093	58,315
2022-10-26	32.500	32.650	32.300	32.350	28.093	72,463
2022-10-25	32.000	32.500	32.000	32.500	28.223	86,135
2022-10-24	31.500	32.600	31.500	32.500	28.223	93,884
2022-10-21	31.050	31.500	30.750	31.300	27.181	40,762
2022-10-20	31.000	31.050	30.000	31.050	26.964	17,140
2022-10-19	30.800	31.050	30.800	31.000	26.921	350
2022-10-18	31.250	31.300	30.000	30.800	26.747	9,791
2022-10-17	31.350	31.350	30.600	31.000	26.921	7,630
2022-10-14	31.500	31.500	30.650	31.400	27.268	16,450
2022-10-13	31.500	31.500	30.000	31.100	27.008	18,979
2022-10-12	31.250	31.500	31.000	31.500	27.355	12,422
2022-10-11	32.400	32.400	30.700	31.300	27.181	51,154
2022-10-07	32.550	32.550	32.000	32.400	28.137	5,286
2022-10-06	32.500	32.550	32.150	32.550	28.267	52,340
2022-10-05	32.350	32.500	32.150	32.500	28.223	12,040
2022-10-04	32.000	32.550	31.400	32.200	27.963	18,670
2022-10-03	32.000	32.000	31.950	32.000	27.789	5,090
2022-09-30	31.950	32.050	31.350	32.000	27.789	8,741
2022-09-29	32.450	32.450	31.400	32.100	27.876	2,821
2022-09-28	33.950	34.100	30.400	32.500	28.223	67,842
2022-09-27	34.950	34.950	33.300	33.950	29.483	37,486
2022-09-26	36.100	36.100	34.200	34.400	29.873	65,633
2022-09-23	36.100	36.100	35.350	36.100	31.350	20,305
2022-09-22	36.000	36.150	35.850	36.100	31.350	26,522
2022-09-21	35.900	36.050	35.450	36.000	31.263	104,283
2022-09-20	36.250	36.250	35.500	35.900	31.176	13,786
2022-09-19	36.300	36.450	35.350	36.050	31.306	28,991
2022-09-16	36.200	36.300	36.050	36.300	31.523	9,340
2022-09-15	35.100	37.150	34.850	36.200	31.437	97,465
2022-09-14	35.000	35.050	34.300	35.050	30.438	26,134
2022-09-13	35.050	35.050	34.300	35.000	30.394	18,695
2022-09-12	34.550	35.500	34.000	35.050	30.438	95,222
2022-09-08	34.450	34.450	34.000	34.350	29.830	14,207
2022-09-07	34.300	34.450	33.750	34.450	29.917	15,320
2022-09-06	34.950	34.950	33.800	34.300	29.787	22,040
2022-09-05	34.950	35.000	33.750	34.900	30.308	23,191
2022-09-02	34.600	34.600	33.900	34.450	29.917	22,048
2022-09-01	34.350	35.000	34.050	34.500	29.960	36,690
2022-08-31	35.100	35.100	33.850	34.350	29.830	65,536
2022-08-30	35.500	35.750	34.350	35.050	30.438	94,284
2022-08-29	35.600	36.000	34.000	35.500	30.829	115,226
2022-08-26	31.500	36.100	31.500	35.950	31.220	294,479
2022-08-25	31.500	31.550	30.400	31.450	27.312	75,346
2022-08-24	32.450	32.900	30.600	31.200	27.095	48,225
2022-08-23	33.100	33.100	31.400	32.450	28.180	43,922
2022-08-22	34.100	34.100	33.000	33.100	28.745	5,420
2022-08-19	34.100	34.100	33.100	34.050	29.570	15,072
2022-08-18	34.000	34.300	34.000	34.100	29.613	4,028
2022-08-17	34.300	34.450	33.850	34.000	29.526	15,331
2022-08-16	33.800	34.500	33.700	34.300	29.787	10,050
2022-08-15	33.000	34.450	32.800	33.800	29.352	154,445
2022-08-12	32.450	33.000	32.300	33.000	28.658	18,070
2022-08-11	32.700	32.750	31.700	32.450	28.180	125,375
2022-08-10	32.500	32.950	32.000	32.800	28.484	17,960
2022-08-09	32.850	32.900	31.350	32.250	28.006	19,996
2022-08-08	32.900	33.000	32.500	32.850	28.527	8,050

← NewerPage 17 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.