Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	32.750	32.750	32.400	32.700	29.941	19,037
2025-01-21	32.850	32.850	32.000	32.050	29.346	35,183
2025-01-20	33.100	33.100	32.350	32.450	29.712	18,627
2025-01-17	32.950	33.600	32.600	33.100	30.307	32,377
2025-01-16	31.800	33.600	31.800	32.950	30.170	26,853
2025-01-15	31.250	32.300	31.250	31.650	28.980	21,263
2025-01-14	31.800	32.800	31.250	31.650	28.980	105,794
2025-01-13	32.900	32.900	31.400	32.100	29.392	56,961
2025-01-10	32.700	32.900	32.550	32.900	30.124	15,506
2025-01-09	33.500	33.950	32.350	32.650	29.895	187,038
2025-01-08	33.300	33.300	32.800	33.000	30.216	23,424
2025-01-07	33.700	33.950	32.900	33.250	30.445	26,573
2025-01-06	33.600	33.700	32.800	33.700	30.857	73,441
2025-01-03	34.000	34.000	33.250	33.400	30.582	21,442
2025-01-02	34.200	34.300	33.800	34.000	31.132	29,623
2024-12-31	34.200	34.250	34.150	34.250	31.360	4,014
2024-12-30	34.100	34.200	33.250	34.200	31.315	7,073
2024-12-27	34.250	34.250	33.850	34.050	31.177	17,848
2024-12-26	33.950	34.250	33.850	34.250	31.360	23,401
2024-12-25	34.700	34.700	34.000	34.100	31.223	16,364
2024-12-24	35.000	35.000	34.400	34.550	31.635	158,200
2024-12-23	34.900	35.250	34.850	35.100	32.139	4,003
2024-12-20	35.050	35.050	35.050	35.050	32.093	10
2024-12-19	34.900	35.100	34.900	35.100	32.139	4,511
2024-12-18	35.150	35.150	34.750	34.900	31.956	67,304
2024-12-17	35.050	35.400	35.000	35.150	32.184	21,304
2024-12-16	35.400	35.400	35.000	35.050	32.093	18,523
2024-12-13	35.700	35.700	34.700	35.050	32.093	50,172
2024-12-12	35.650	35.850	35.500	35.700	32.688	18,163
2024-12-11	36.000	36.000	35.350	35.500	32.505	24,512
2024-12-10	37.150	37.150	35.750	36.000	32.963	81,143
2024-12-09	35.950	37.650	35.950	37.100	33.970	44,350
2024-12-06	35.250	35.950	35.200	35.950	32.917	36,199
2024-12-05	35.150	35.500	35.000	35.250	32.276	41,453
2024-12-04	35.700	35.700	35.000	35.150	32.184	129,304
2024-12-03	35.750	35.750	35.500	35.700	32.688	25,162
2024-12-02	36.200	36.200	35.450	35.700	32.688	117,010
2024-11-29	36.100	36.100	34.750	36.100	33.054	19,113
2024-11-28	35.900	36.050	35.000	36.050	33.009	22,065
2024-11-27	36.650	36.650	34.450	35.900	32.871	76,566
2024-11-26	36.600	36.650	36.000	36.650	33.558	47,012
2024-11-25	36.500	36.650	36.000	36.600	33.512	5,023
2024-11-22	36.150	36.300	35.850	36.300	33.237	28,974
2024-11-21	36.700	36.700	35.750	36.150	33.100	92,641
2024-11-20	36.900	36.950	36.350	36.600	33.512	82,320
2024-11-19	36.900	37.150	36.500	36.650	33.558	29,490
2024-11-18	37.350	37.350	36.550	36.900	33.787	41,112
2024-11-15	37.150	38.000	37.000	37.350	34.199	36,545
2024-11-14	38.250	38.250	36.600	37.000	33.878	164,034
2024-11-13	38.650	38.800	37.950	38.250	35.023	246,752
2024-11-12	38.800	38.950	38.350	38.650	35.389	151,871
2024-11-11	38.300	39.000	38.200	38.950	35.664	237,518
2024-11-08	38.000	39.000	37.900	37.900	34.702	500,085
2024-11-07	36.700	38.300	36.700	37.900	34.702	258,592
2024-11-06	36.650	36.850	36.550	36.850	33.741	61,500
2024-11-05	36.800	36.900	36.500	36.900	33.787	158,324
2024-11-04	36.800	37.000	36.450	36.750	33.650	99,022
2024-11-01	36.700	36.800	36.150	36.800	33.695	97,036
2024-10-30	36.800	36.800	36.100	36.600	33.512	17,532
2024-10-29	36.900	36.900	36.500	36.750	33.650	58,477

← NewerPage 8 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.