Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	134.00	134.00	134.00	134.00	125.51	614,451
2026-01-16	114.00	122.00	111.50	122.00	114.27	3,887,647
2026-01-15	111.00	113.50	109.50	111.00	103.97	3,153,887
2026-01-14	117.50	117.50	106.00	113.00	105.84	7,143,824
2026-01-13	109.50	113.50	107.00	113.50	106.31	9,314,259
2026-01-12	103.50	103.50	99.900	103.50	96.941	5,792,522
2026-01-09	92.500	95.800	86.600	94.500	88.511	4,905,205
2026-01-08	97.800	99.500	92.500	92.600	86.732	8,741,907
2026-01-07	94.000	98.800	93.200	96.000	89.916	17,148,560
2026-01-06	90.500	91.100	86.800	89.900	84.203	5,310,221
2026-01-05	97.900	97.900	89.800	90.000	84.297	12,330,462
2026-01-02	90.100	94.800	88.600	89.000	83.360	9,780,203
2025-12-31	90.000	93.200	86.600	89.100	83.454	17,923,410
2025-12-30	77.100	84.800	77.000	84.800	79.426	4,780,217
2025-12-29	81.600	83.600	77.100	77.100	72.214	11,536,691
2025-12-26	74.800	76.700	74.700	76.700	71.839	1,973,851
2025-12-24	63.700	69.800	62.400	69.800	65.377	5,221,845
2025-12-23	64.600	64.600	63.000	63.500	59.476	722,341
2025-12-22	63.200	65.000	63.200	63.200	59.195	954,362
2025-12-19	65.700	66.600	62.700	62.700	58.727	1,412,821
2025-12-18	65.000	67.800	63.900	63.900	59.851	1,680,862
2025-12-17	62.900	67.400	62.900	65.300	61.162	2,482,187
2025-12-16	64.000	64.700	61.300	62.800	58.820	2,038,238
2025-12-15	66.000	67.300	63.500	65.000	60.881	1,967,394
2025-12-12	66.000	67.600	65.400	65.800	61.630	1,507,910
2025-12-11	67.500	69.300	65.500	66.100	61.911	1,709,747
2025-12-10	67.200	68.800	66.100	66.900	62.661	1,641,372
2025-12-09	66.900	69.200	66.500	67.200	62.941	2,381,844
2025-12-08	68.000	69.400	64.900	66.500	62.286	3,637,241
2025-12-05	63.200	68.600	62.700	67.300	63.035	3,936,990
2025-12-04	62.200	66.500	60.600	63.100	59.101	3,340,822
2025-12-03	59.000	63.400	57.500	63.400	59.382	3,617,083
2025-12-02	57.700	59.200	56.400	59.000	54.022	2,042,113
2025-12-01	59.000	59.000	56.000	57.100	52.283	1,343,266
2025-11-28	58.700	60.700	57.100	58.500	53.564	2,243,525
2025-11-27	52.100	58.700	51.800	58.700	53.748	3,400,328
2025-11-26	54.000	55.700	51.600	53.400	48.895	2,261,995
2025-11-25	51.300	54.500	50.700	54.500	49.902	3,640,150
2025-11-24	46.450	49.550	46.000	49.550	45.370	1,630,057
2025-11-21	47.000	47.600	44.900	45.050	41.249	829,941
2025-11-20	49.300	50.200	46.300	48.400	44.317	915,544
2025-11-19	47.600	48.450	46.350	47.700	43.676	537,667
2025-11-18	49.450	49.550	47.450	47.600	43.584	1,054,256
2025-11-17	50.400	51.800	49.050	50.000	45.782	981,675
2025-11-14	50.000	50.500	49.000	49.200	45.049	1,402,487
2025-11-13	53.500	53.500	50.800	51.000	46.697	2,071,823
2025-11-12	53.500	54.600	51.000	53.400	48.895	2,542,406
2025-11-11	51.300	54.900	51.200	53.400	48.895	3,806,978
2025-11-10	52.200	56.000	49.600	55.000	50.360	4,194,742
2025-11-07	46.150	52.000	46.150	51.900	47.521	3,778,407
2025-11-06	47.900	49.000	46.000	47.350	43.355	2,765,909
2025-11-05	41.000	44.850	40.750	44.850	41.066	1,886,423
2025-11-04	46.000	46.000	41.300	41.650	38.136	1,968,112
2025-11-03	46.150	47.250	45.250	45.300	41.478	1,381,225
2025-10-31	46.900	46.900	44.550	45.800	41.936	1,572,652
2025-10-30	48.200	49.250	46.800	46.900	42.943	1,885,291
2025-10-29	48.550	48.550	46.300	48.400	44.317	3,032,704
2025-10-28	47.800	49.550	46.800	48.500	44.408	4,085,013
2025-10-27	45.600	48.000	45.450	48.000	43.950	3,336,439
2025-10-23	43.300	44.300	42.300	43.650	39.967	902,881

← NewerPage 4 of 5 · 243 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.