Goldkey Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.650	37.650	36.700	36.850	33.741	137,187
2024-10-25	37.700	37.750	37.350	37.750	34.565	37,134
2024-10-24	37.750	37.750	37.050	37.050	33.924	74,665
2024-10-23	37.850	38.000	37.350	37.700	34.519	38,427
2024-10-22	38.250	38.250	37.450	37.850	34.657	105,463
2024-10-21	38.100	38.600	37.850	38.250	35.023	58,409
2024-10-18	38.500	38.550	37.750	38.100	34.886	100,273
2024-10-17	38.300	38.500	37.850	38.150	34.931	141,600
2024-10-16	38.150	38.250	37.650	38.150	34.931	49,490
2024-10-15	37.800	38.350	37.350	38.150	34.931	235,379
2024-10-14	36.800	37.400	36.600	37.400	34.245	180,752
2024-10-11	36.400	36.800	36.000	36.750	33.650	184,320
2024-10-09	36.150	36.300	35.750	36.150	33.100	72,711
2024-10-08	36.150	36.150	35.800	36.150	33.100	31,007
2024-10-07	35.650	36.750	35.650	36.350	33.283	55,483
2024-10-04	36.350	36.800	36.100	36.700	33.604	74,721
2024-10-01	36.650	36.850	36.350	36.850	32.832	99,078
2024-09-30	36.900	37.050	36.350	36.350	32.387	246,394
2024-09-27	36.750	37.150	36.550	36.850	32.832	131,097
2024-09-26	36.850	36.950	36.050	36.700	32.699	126,826
2024-09-25	36.550	36.850	36.050	36.350	32.387	102,084
2024-09-24	36.300	36.800	35.950	36.550	32.565	266,332
2024-09-23	34.950	36.150	34.850	36.100	32.164	212,030
2024-09-20	34.650	35.150	34.600	34.950	31.139	47,493
2024-09-19	34.650	35.150	34.450	34.500	30.738	80,268
2024-09-18	34.550	34.750	34.450	34.750	30.961	20,283
2024-09-16	34.300	35.150	34.150	34.550	30.783	69,909
2024-09-13	34.400	34.550	33.950	34.250	30.516	73,900
2024-09-12	34.400	34.400	33.900	34.150	30.427	36,861
2024-09-11	34.350	34.400	33.850	34.350	30.605	18,258
2024-09-10	34.350	34.350	33.650	34.350	30.605	55,975
2024-09-09	34.050	34.250	33.350	34.250	30.516	29,534
2024-09-06	34.350	34.350	33.900	34.300	30.560	43,871
2024-09-05	34.150	34.200	33.850	34.150	30.427	24,011
2024-09-04	34.100	34.350	33.450	34.100	30.382	88,867
2024-09-03	34.150	34.250	33.550	34.100	30.382	54,041
2024-09-02	34.050	34.150	33.700	34.150	30.427	27,081
2024-08-30	34.050	34.150	33.400	34.150	30.427	26,538
2024-08-29	34.150	34.150	33.550	34.050	30.338	41,849
2024-08-28	34.500	34.500	33.450	34.350	30.605	77,531
2024-08-27	34.350	34.350	33.800	34.350	30.605	66,372
2024-08-26	35.000	35.000	33.900	33.900	30.204	33,260
2024-08-23	34.350	35.000	34.000	35.000	31.184	14,275
2024-08-22	34.600	34.600	34.050	34.350	30.605	36,161
2024-08-21	34.650	34.650	34.050	34.250	30.516	17,750
2024-08-20	34.700	34.700	33.850	34.650	30.872	43,373
2024-08-19	34.800	34.800	33.800	34.750	30.961	16,161
2024-08-16	34.700	34.850	33.800	34.800	31.006	85,846
2024-08-15	34.250	34.450	34.000	34.300	30.560	82,253
2024-08-14	34.350	35.000	34.000	34.250	30.516	121,930
2024-08-13	35.000	35.000	33.850	34.350	30.605	103,333
2024-08-12	32.500	35.100	32.500	34.650	30.872	190,898
2024-08-09	32.200	32.500	32.000	32.200	28.689	26,884
2024-08-08	32.050	32.100	31.800	32.100	28.600	10,893
2024-08-07	31.100	32.100	31.000	32.050	28.556	30,333
2024-08-06	29.600	31.200	29.600	31.200	27.798	88,643
2024-08-05	34.450	34.450	28.550	29.550	26.328	287,223
2024-08-02	34.550	34.550	33.850	34.250	30.516	53,854
2024-08-01	35.150	35.150	34.300	34.300	30.560	43,536
2024-07-31	34.350	35.150	33.800	35.150	31.318	75,272

← NewerPage 9 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.