Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.650	44.450	42.600	43.600	39.922	1,180,530
2025-10-21	45.000	45.900	43.050	43.950	40.242	2,098,980
2025-10-20	45.900	46.700	44.150	45.000	41.203	1,368,186
2025-10-17	46.500	47.500	45.100	45.100	41.295	2,688,285
2025-10-16	46.600	49.300	45.100	48.450	44.362	3,601,480
2025-10-15	43.850	46.400	43.000	45.750	41.890	2,890,869
2025-10-14	49.500	49.800	44.100	44.100	40.379	6,560,452
2025-10-13	41.400	46.950	40.200	46.950	42.989	5,977,147
2025-10-09	39.600	42.700	39.200	42.700	39.098	5,193,017
2025-10-08	39.100	39.600	38.250	38.850	35.572	974,404
2025-10-07	40.600	40.800	38.950	39.550	36.213	2,026,656
2025-10-03	40.550	41.250	39.500	40.300	36.900	1,860,117
2025-10-02	38.600	41.400	38.350	40.550	37.129	4,185,790
2025-10-01	37.100	39.200	36.900	37.650	34.474	1,603,597
2025-09-30	35.300	37.300	35.300	37.050	33.924	1,175,632
2025-09-26	36.450	36.550	34.200	34.800	31.864	1,106,556
2025-09-25	37.900	38.650	36.450	36.500	33.421	1,101,138
2025-09-24	39.700	39.700	37.950	38.150	34.931	1,642,455
2025-09-23	39.850	41.350	38.600	40.050	36.671	2,997,207
2025-09-22	39.000	39.450	38.100	39.050	35.755	1,801,292
2025-09-19	41.500	41.950	39.550	39.700	36.351	3,417,923
2025-09-18	40.200	42.800	39.200	42.350	38.777	4,682,045
2025-09-17	38.950	40.800	37.700	40.650	37.220	4,490,052
2025-09-16	35.050	38.600	34.100	38.600	35.343	2,756,607
2025-09-15	33.300	35.600	33.000	35.100	32.139	2,026,428
2025-09-12	32.300	34.150	32.250	32.550	29.804	547,069
2025-09-11	32.900	32.900	32.000	32.050	29.346	520,382
2025-09-10	32.900	34.200	32.600	33.500	30.674	629,851
2025-09-09	33.700	33.700	32.600	32.900	30.124	405,295
2025-09-08	34.400	34.450	33.100	33.600	30.765	740,314
2025-09-05	32.100	32.950	31.800	32.550	29.804	327,110
2025-09-04	31.750	32.100	31.600	31.900	29.209	225,955
2025-09-03	31.350	31.900	31.200	31.400	28.751	266,772
2025-09-02	31.800	31.900	31.400	31.400	28.751	232,192
2025-09-01	32.150	32.250	31.550	31.750	29.071	285,093
2025-08-29	32.700	33.400	32.250	32.500	29.758	376,517
2025-08-28	31.850	32.750	31.800	32.000	29.300	278,129
2025-08-27	32.300	32.450	31.750	31.800	29.117	403,322
2025-08-26	32.800	32.850	31.800	32.000	29.300	546,129
2025-08-25	32.600	33.450	32.450	32.800	30.033	397,957
2025-08-22	33.050	33.050	32.300	32.500	29.758	324,066
2025-08-21	33.350	33.450	32.750	32.800	30.033	493,371
2025-08-20	32.900	34.450	32.500	33.450	30.628	898,830
2025-08-19	34.000	34.050	32.550	33.050	30.262	1,125,258
2025-08-18	35.500	35.600	33.200	33.700	30.857	1,667,135
2025-08-15	37.100	37.600	34.400	36.450	33.375	2,858,958
2025-08-14	38.100	39.400	36.650	38.200	34.977	4,936,033
2025-08-13	40.450	40.700	39.050	40.700	37.266	5,109,470
2025-08-12	31.750	37.000	31.750	37.000	33.878	4,175,005
2025-08-11	32.350	32.400	31.250	31.500	28.842	1,151,792
2025-08-08	31.550	32.500	31.300	32.300	29.575	1,520,826
2025-08-07	32.450	32.750	31.150	31.150	28.522	1,384,515
2025-08-06	33.350	33.400	31.500	32.350	29.621	3,116,471
2025-08-05	35.650	36.750	35.450	36.500	33.421	421,573
2025-08-04	35.850	35.850	35.250	35.650	32.642	178,755
2025-08-01	35.450	36.150	34.650	35.850	32.825	274,370
2025-07-31	36.000	36.000	34.950	35.450	32.459	170,790
2025-07-30	35.750	35.900	35.250	35.750	32.734	152,443
2025-07-29	35.850	36.200	35.300	35.750	32.734	327,766
2025-07-28	34.750	35.950	34.600	35.850	32.825	484,239

← NewerPage 5 of 20 · 1,191 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.