Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.300	33.000	31.750	32.450	28.180	165,127
2022-08-04	33.000	33.000	31.550	32.300	28.050	158,151
2022-08-03	32.350	33.000	32.000	33.000	28.658	13,060
2022-08-02	33.200	33.200	32.150	32.350	28.093	10,683
2022-08-01	33.200	33.250	33.200	33.200	28.831	711
2022-07-29	33.100	33.200	32.550	33.200	28.831	23,092
2022-07-28	33.150	33.200	32.500	33.100	28.745	15,041
2022-07-27	33.150	33.250	32.500	33.150	28.788	24,041
2022-07-26	33.200	33.200	32.300	33.150	28.788	4,040
2022-07-25	33.150	33.200	32.300	33.200	28.831	6,092
2022-07-22	33.950	33.950	32.350	32.600	28.310	22,619
2022-07-21	33.350	33.950	32.400	33.950	29.483	19,138
2022-07-20	33.000	34.500	32.400	33.350	28.962	18,322
2022-07-19	32.800	33.150	32.000	32.750	28.441	64,984
2022-07-18	32.800	34.000	32.000	34.000	29.526	94,443
2022-07-15	32.650	32.950	31.350	32.850	28.527	52,825
2022-07-14	33.250	33.250	29.950	32.600	28.310	370,194
2022-07-13	34.000	34.500	33.500	33.500	29.092	33,747
2022-07-12	37.950	37.950	32.350	34.000	29.526	92,078
2022-07-11	38.300	38.300	36.850	37.950	32.956	3,320
2022-07-08	38.700	38.700	38.000	38.250	33.217	16,610
2022-07-07	39.000	39.000	38.500	38.700	33.608	1,450
2022-07-06	38.550	39.000	38.000	39.000	33.868	27,548
2022-07-05	39.750	39.950	38.550	39.100	33.955	35,470
2022-07-04	39.950	39.950	38.400	39.750	34.519	2,110
2022-07-01	39.950	39.950	38.250	39.950	34.693	43,769
2022-06-30	39.650	39.950	38.850	39.500	34.302	25,668
2022-06-29	39.800	39.800	38.600	39.600	34.389	13,070
2022-06-28	39.950	39.950	38.300	39.800	34.563	12,480
2022-06-27	37.500	39.950	37.250	39.950	34.693	44,432
2022-06-24	37.000	38.300	36.500	36.950	32.088	29,293
2022-06-23	39.000	39.000	36.400	36.500	31.697	111,805
2022-06-22	40.150	40.150	38.350	39.100	33.955	33,410
2022-06-21	40.000	40.650	39.750	39.950	34.693	68,015
2022-06-20	41.000	41.000	39.450	39.950	34.693	29,763
2022-06-17	41.100	41.100	40.000	41.000	35.605	4,500
2022-06-16	41.150	42.000	40.450	40.500	35.171	23,227
2022-06-15	42.000	42.000	40.350	41.150	35.735	27,359
2022-06-14	42.400	42.400	41.750	41.900	36.387	9,350
2022-06-13	42.650	42.650	40.900	42.350	36.777	29,910
2022-06-10	42.450	42.700	42.050	42.700	37.081	21,570
2022-06-09	42.350	42.450	42.000	42.300	36.734	10,962
2022-06-08	42.150	42.400	41.800	42.150	36.604	8,020
2022-06-07	41.900	42.600	41.600	42.050	36.517	33,332
2022-06-06	42.850	43.000	42.350	42.500	36.908	14,220
2022-06-02	43.050	43.150	42.000	42.350	36.777	14,369
2022-06-01	41.950	43.200	41.850	43.000	37.342	38,475
2022-05-31	41.500	41.950	41.500	41.900	36.387	2,110
2022-05-30	41.350	41.750	40.350	41.500	36.039	25,671
2022-05-27	41.000	41.350	40.850	41.300	35.866	21,738
2022-05-26	41.350	41.350	39.950	40.650	35.301	52,030
2022-05-25	41.350	41.350	41.000	41.150	35.735	7,640
2022-05-24	41.150	42.000	40.850	41.350	35.909	55,530
2022-05-23	42.000	42.000	40.900	41.150	35.735	34,883
2022-05-20	40.900	42.950	40.800	42.000	36.473	106,125
2022-05-19	41.000	41.200	39.500	40.800	35.431	69,250
2022-05-18	41.000	41.900	41.000	41.050	35.648	23,099
2022-05-17	41.000	41.100	39.150	40.800	35.431	146,666
2022-05-16	43.000	43.000	40.400	40.500	35.171	52,402
2022-05-13	42.000	43.000	41.850	42.600	36.994	56,801

← NewerPage 18 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.