Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	32.200	32.200	31.200	31.350	28.705	18,801
2025-04-29	32.050	32.300	31.200	32.100	29.392	39,655
2025-04-28	30.550	32.700	30.550	31.900	29.209	66,598
2025-04-25	30.450	30.600	29.550	30.300	27.744	37,045
2025-04-24	30.450	30.450	29.400	30.200	27.652	66,458
2025-04-23	30.000	30.500	29.600	30.150	27.606	44,850
2025-04-22	31.050	31.050	29.500	29.600	27.103	35,205
2025-04-21	28.400	31.100	28.400	30.300	27.744	81,769
2025-04-18	28.000	28.400	27.950	28.400	26.004	17,225
2025-04-17	27.550	28.000	27.400	27.900	25.546	7,024
2025-04-16	27.950	28.000	27.400	27.650	25.317	21,216
2025-04-15	28.200	28.400	27.900	28.400	26.004	36,317
2025-04-14	27.400	28.200	27.100	28.200	25.821	70,126
2025-04-11	26.700	27.250	25.750	27.200	24.905	58,619
2025-04-10	25.400	28.500	24.300	27.750	25.409	157,752
2025-04-09	23.800	24.800	23.150	23.900	21.884	146,701
2025-04-08	24.700	26.100	23.800	24.000	21.975	226,416
2025-04-07	29.450	29.450	23.750	24.700	22.616	300,498
2025-04-02	31.250	31.250	30.700	31.000	28.385	24,367
2025-04-01	31.250	31.250	30.200	30.700	28.110	25,809
2025-03-31	30.950	31.200	29.800	31.150	28.522	36,013
2025-03-28	31.750	31.750	30.450	30.950	28.339	41,587
2025-03-27	31.900	31.900	31.250	31.600	28.934	22,153
2025-03-26	31.950	31.950	31.300	31.800	29.117	28,084
2025-03-25	31.800	31.900	31.500	31.800	29.117	30,049
2025-03-24	31.950	32.100	31.600	31.800	29.117	51,093
2025-03-21	32.600	32.600	31.350	31.800	29.117	120,061
2025-03-20	32.450	32.900	32.100	32.350	29.621	47,939
2025-03-19	32.600	32.750	31.700	32.600	29.850	13,014
2025-03-18	33.200	33.200	31.750	32.150	29.438	113,808
2025-03-17	33.600	33.650	33.100	33.650	30.811	15,004
2025-03-14	33.700	33.800	33.050	33.550	30.719	40,275
2025-03-13	33.650	34.800	33.100	33.500	30.674	57,760
2025-03-12	33.200	34.150	33.150	34.150	31.269	79,969
2025-03-11	33.250	33.350	31.900	33.200	30.399	26,416
2025-03-10	32.350	33.500	31.950	33.200	30.399	40,203
2025-03-07	32.500	32.600	31.800	32.300	29.575	48,183
2025-03-06	32.150	32.150	31.900	32.150	29.438	12,231
2025-03-05	32.400	33.100	31.700	31.900	29.209	49,524
2025-03-04	32.100	32.450	32.100	32.400	29.667	13,597
2025-03-03	31.800	34.200	31.800	32.350	29.621	91,318
2025-02-27	32.250	32.250	31.600	31.800	29.117	41,339
2025-02-26	32.250	32.300	31.500	32.250	29.529	35,252
2025-02-25	32.250	32.250	31.650	32.250	29.529	7,488
2025-02-24	32.400	32.750	31.800	32.200	29.483	8,053
2025-02-21	32.550	32.650	32.000	32.400	29.667	28,304
2025-02-20	31.900	32.700	31.850	32.300	29.575	89,463
2025-02-19	31.500	31.950	31.000	31.700	29.026	132,695
2025-02-18	32.000	32.000	31.100	31.750	29.071	179,514
2025-02-17	32.450	32.450	31.200	32.300	29.575	171,183
2025-02-14	32.950	32.950	31.300	32.450	29.712	271,736
2025-02-13	33.000	33.100	32.300	32.950	30.170	18,750
2025-02-12	32.700	33.000	32.500	33.000	30.216	14,223
2025-02-11	33.400	33.400	32.000	32.700	29.941	20,552
2025-02-10	32.850	33.450	32.850	33.400	30.582	2,113
2025-02-07	33.450	33.500	32.850	33.300	30.491	5,828
2025-02-06	34.100	34.100	33.200	33.450	30.628	14,804
2025-02-05	33.950	34.050	33.500	34.050	31.177	10,562
2025-02-04	33.650	34.050	33.300	33.450	30.628	60,173
2025-02-03	32.700	33.650	32.700	33.250	30.445	64,131

← NewerPage 7 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.