Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	43.800	43.800	41.050	41.050	35.648	85,872
2022-05-11	45.000	46.000	43.350	43.650	37.906	79,215
2022-05-10	46.100	46.100	44.800	45.300	39.339	81,265
2022-05-09	47.500	47.500	45.400	45.450	39.469	29,597
2022-05-06	47.000	48.000	46.100	46.100	40.034	14,745
2022-05-05	47.300	47.450	46.900	47.450	41.206	29,728
2022-05-04	46.200	47.300	46.200	47.300	41.076	25,996
2022-05-03	46.900	46.900	45.350	45.500	39.513	8,061
2022-04-29	45.400	46.350	45.400	46.200	40.121	11,522
2022-04-28	45.050	45.500	44.750	44.800	38.905	38,660
2022-04-27	46.450	46.450	43.500	45.000	39.079	72,013
2022-04-26	48.200	48.300	46.450	46.900	40.729	43,547
2022-04-25	49.850	49.850	46.750	47.350	41.119	49,238
2022-04-22	51.000	51.000	49.650	49.850	43.290	47,490
2022-04-21	50.100	50.900	49.900	50.100	43.508	36,671
2022-04-20	50.000	51.000	49.650	49.900	43.334	49,782
2022-04-19	50.000	50.200	49.450	49.750	43.204	50,301
2022-04-18	50.600	50.600	49.000	49.650	43.117	34,389
2022-04-15	51.800	51.900	49.850	50.000	43.421	93,027
2022-04-14	53.000	53.000	51.300	51.500	44.723	61,942
2022-04-13	52.500	52.500	51.100	51.700	44.897	90,007
2022-04-12	52.500	52.500	50.500	52.500	45.592	46,140
2022-04-11	53.200	53.200	50.500	51.800	44.984	97,939
2022-04-08	52.200	53.500	52.000	53.200	46.200	85,450
2022-04-07	53.500	55.200	51.000	52.200	45.331	346,517
2022-04-06	57.000	57.000	52.900	53.800	46.721	379,594
2022-04-01	54.000	57.600	53.100	56.700	49.239	991,810
2022-03-31	52.000	55.200	50.800	53.700	46.634	620,319
2022-03-30	48.000	52.900	47.850	52.500	45.592	648,726
2022-03-29	49.000	49.050	47.050	47.100	40.902	269,498
2022-03-28	49.000	49.000	47.850	48.400	42.031	33,034
2022-03-25	49.000	49.950	48.050	48.650	42.248	34,414
2022-03-24	48.500	48.650	48.050	48.350	41.988	15,539
2022-03-23	49.000	49.000	48.350	48.800	42.379	39,930
2022-03-22	50.000	50.000	48.600	48.800	42.379	49,913
2022-03-21	50.400	50.500	49.050	49.950	43.377	211,343
2022-03-18	49.500	50.400	48.850	49.200	42.726	39,921
2022-03-17	49.000	50.400	48.250	49.500	42.987	52,020
2022-03-16	49.000	49.450	48.000	48.700	42.292	88,945
2022-03-15	50.200	50.200	47.000	48.000	41.684	108,736
2022-03-14	50.000	51.100	49.800	50.100	43.508	89,532
2022-03-11	50.700	52.000	48.900	50.000	43.421	163,246
2022-03-10	51.000	52.900	50.100	51.800	44.984	127,680
2022-03-09	51.500	51.500	49.500	50.500	43.855	121,068
2022-03-08	49.400	51.700	49.050	50.200	43.594	244,765
2022-03-07	51.400	51.400	48.050	48.950	42.509	195,979
2022-03-04	53.000	53.200	51.400	52.000	45.158	119,548
2022-03-03	53.000	54.200	52.900	53.500	46.460	87,018
2022-03-02	54.000	54.500	51.800	52.200	45.331	232,132
2022-03-01	55.400	56.400	52.400	54.100	46.981	285,549
2022-02-25	56.800	57.000	55.100	56.100	48.718	478,635
2022-02-24	54.900	58.100	53.800	56.700	49.239	893,971
2022-02-23	54.500	55.500	53.600	54.900	47.676	401,821
2022-02-22	55.400	56.200	53.200	54.300	47.155	851,868
2022-02-21	50.300	56.800	49.000	55.500	48.197	1,091,060
2022-02-18	46.650	51.700	45.700	49.750	43.204	405,333
2022-02-17	46.500	46.550	44.850	45.900	39.860	49,703
2022-02-16	45.000	46.500	45.000	46.500	40.381	53,410
2022-02-15	47.300	48.000	45.800	45.900	39.860	157,060
2022-02-14	44.400	49.450	43.900	47.250	41.033	125,121

← NewerPage 19 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.