Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	44.400	49.450	43.900	47.250	41.033	125,121
2022-02-11	44.050	45.650	44.000	44.400	38.558	34,820
2022-02-10	43.300	45.100	43.300	44.950	39.035	64,517
2022-02-09	44.350	45.350	42.950	43.850	38.080	99,907
2022-02-08	42.000	45.750	41.000	45.650	39.643	135,404
2022-02-07	43.100	43.100	40.000	41.400	35.952	77,263
2022-01-26	42.950	43.000	41.050	42.800	37.168	26,489
2022-01-25	41.000	42.000	40.900	41.550	36.083	32,843
2022-01-24	42.950	42.950	40.900	42.000	36.473	83,984
2022-01-21	42.850	43.000	42.000	42.950	37.298	73,480
2022-01-20	43.950	43.950	42.800	43.600	37.863	41,703
2022-01-19	43.050	44.000	42.850	43.800	38.037	33,968
2022-01-18	43.100	44.050	42.950	44.050	38.254	33,531
2022-01-17	43.500	44.150	42.050	44.000	38.210	277,803
2022-01-14	43.000	43.500	41.850	42.850	37.212	71,700
2022-01-13	44.150	45.200	43.000	44.000	38.210	56,948
2022-01-12	42.950	44.150	42.850	44.150	38.341	25,339
2022-01-11	46.500	46.500	41.850	41.850	36.343	309,748
2022-01-10	46.500	46.500	44.650	45.100	39.165	142,957
2022-01-07	47.950	48.350	45.450	46.350	40.251	178,382
2022-01-06	47.800	47.800	46.400	46.400	40.294	139,917
2022-01-05	49.000	50.200	47.900	48.500	42.118	171,467
2022-01-04	48.000	53.100	47.600	50.000	43.421	345,011
2022-01-03	47.600	49.400	47.050	48.200	41.858	225,560
2021-12-30	49.450	50.500	47.500	49.150	42.683	190,590
2021-12-29	47.150	49.400	46.050	49.150	42.683	86,276
2021-12-28	47.350	47.500	45.500	47.050	40.859	70,779
2021-12-27	49.000	49.000	45.800	46.050	39.990	177,135
2021-12-24	49.500	49.500	47.300	49.000	42.552	136,769
2021-12-23	50.200	50.200	48.800	49.500	42.987	61,607
2021-12-22	51.700	51.700	50.000	50.200	43.594	58,037
2021-12-21	52.500	52.500	50.000	51.000	44.289	217,204
2021-12-20	53.000	53.000	51.300	51.900	45.071	76,613
2021-12-17	53.300	55.000	52.100	52.900	45.939	43,533
2021-12-16	54.900	55.000	52.800	53.900	46.808	15,278
2021-12-15	54.000	55.000	52.800	54.400	47.242	62,784
2021-12-14	55.100	57.000	52.800	53.300	46.286	74,400
2021-12-13	58.800	59.000	55.900	57.100	49.586	122,552
2021-12-10	60.000	61.000	58.800	60.000	52.105	99,465
2021-12-09	58.100	60.600	57.800	60.000	52.105	151,762
2021-12-08	58.000	58.400	57.000	58.100	50.455	75,947
2021-12-07	56.200	58.100	56.000	57.600	50.021	181,876
2021-12-06	59.200	59.200	55.600	56.300	48.892	99,339
2021-12-03	55.500	62.000	54.300	59.200	51.410	221,323
2021-12-02	54.700	61.500	54.000	55.900	48.544	224,194
2021-12-01	53.000	58.800	51.600	56.700	49.239	205,713
2021-11-30	53.100	55.100	52.000	55.100	47.850	101,428
2021-11-29	54.700	54.700	50.200	52.100	45.244	255,196
2021-11-26	57.300	59.700	54.700	54.700	47.502	121,686
2021-11-25	60.100	60.500	57.600	59.900	52.018	162,021
2021-11-24	64.800	64.800	61.300	61.500	53.407	210,777
2021-11-23	64.800	66.000	60.300	65.000	56.447	551,458
2021-11-22	57.500	72.400	57.500	66.200	57.489	910,444

← NewerPage 20 of 20 · 1,193 trading days

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.