Goldkey Technology Corporation (TPE:3135)
Taiwan · Delayed Price · Currency is TWD 32.30
+1.15 (3.69%)
At close: Aug 8, 2025, 1:30 PM CST
Goldkey Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.55 | 32.50 | 31.30 | 32.30 | - | 3.69% | 1,520,826 |
| Aug 7, 2025 | 32.45 | 32.75 | 31.15 | 31.15 | - | -3.71% | 1,384,515 |
| Aug 6, 2025 | 33.35 | 33.40 | 31.50 | 32.35 | - | -11.37% | 3,116,471 |
| Aug 5, 2025 | 35.65 | 36.75 | 35.45 | 36.50 | - | 2.38% | 421,573 |
| Aug 4, 2025 | 35.85 | 35.85 | 35.25 | 35.65 | - | -0.56% | 178,755 |
| Aug 1, 2025 | 35.45 | 36.15 | 34.65 | 35.85 | - | 1.13% | 274,370 |
| Jul 31, 2025 | 36.00 | 36.00 | 34.95 | 35.45 | - | -0.84% | 170,790 |
| Jul 30, 2025 | 35.75 | 35.90 | 35.25 | 35.75 | - | - | 152,443 |
| Jul 29, 2025 | 35.85 | 36.20 | 35.30 | 35.75 | - | -0.28% | 327,766 |
| Jul 28, 2025 | 34.75 | 35.95 | 34.60 | 35.85 | - | 3.61% | 484,239 |
| Jul 25, 2025 | 35.25 | 35.25 | 34.35 | 34.60 | - | -1.84% | 304,974 |
| Jul 24, 2025 | 36.05 | 36.05 | 33.75 | 35.25 | - | -2.49% | 558,107 |
| Jul 23, 2025 | 36.65 | 36.65 | 35.45 | 36.15 | - | -1.50% | 259,320 |
| Jul 22, 2025 | 37.25 | 37.25 | 35.85 | 36.70 | - | -1.21% | 241,657 |
| Jul 21, 2025 | 36.75 | 37.60 | 36.30 | 37.15 | - | 1.09% | 312,295 |
| Jul 18, 2025 | 37.50 | 37.50 | 36.00 | 36.75 | - | -2.26% | 253,829 |
| Jul 17, 2025 | 37.85 | 38.15 | 36.85 | 37.60 | - | -0.92% | 238,764 |
| Jul 16, 2025 | 37.95 | 38.10 | 36.10 | 37.95 | - | - | 288,010 |
| Jul 15, 2025 | 37.65 | 38.35 | 36.90 | 37.95 | - | 0.66% | 471,377 |
| Jul 14, 2025 | 37.05 | 38.20 | 36.70 | 37.70 | - | 0.40% | 345,367 |
| Jul 11, 2025 | 36.65 | 37.70 | 36.40 | 37.55 | - | 2.60% | 352,526 |
| Jul 10, 2025 | 35.50 | 36.80 | 35.50 | 36.60 | - | 4.27% | 150,214 |
| Jul 9, 2025 | 35.10 | 35.90 | 34.85 | 35.10 | - | - | 31,859 |
| Jul 8, 2025 | 36.00 | 36.00 | 34.90 | 35.10 | - | -1.82% | 84,380 |
| Jul 7, 2025 | 37.15 | 37.15 | 35.25 | 35.75 | - | -3.77% | 134,982 |
| Jul 4, 2025 | 37.10 | 38.90 | 36.15 | 37.15 | - | 0.13% | 208,168 |
| Jul 3, 2025 | 36.30 | 37.15 | 36.00 | 37.10 | - | 2.91% | 157,822 |
| Jul 2, 2025 | 35.55 | 36.35 | 35.35 | 36.05 | - | 1.55% | 56,207 |
| Jul 1, 2025 | 36.00 | 36.00 | 35.05 | 35.50 | - | -1.39% | 53,746 |
| Jun 30, 2025 | 36.85 | 36.95 | 35.05 | 36.00 | - | -2.31% | 307,356 |
| Jun 27, 2025 | 36.95 | 36.95 | 36.50 | 36.85 | - | 0.55% | 46,506 |
| Jun 26, 2025 | 37.00 | 37.00 | 36.35 | 36.65 | - | -0.81% | 141,608 |
| Jun 25, 2025 | 37.05 | 37.15 | 36.55 | 36.95 | - | -0.27% | 128,648 |
| Jun 24, 2025 | 37.50 | 37.80 | 36.70 | 37.05 | - | -0.94% | 190,113 |
| Jun 23, 2025 | 37.05 | 37.50 | 36.60 | 37.40 | - | 0.54% | 190,952 |
| Jun 20, 2025 | 36.30 | 37.55 | 36.30 | 37.20 | - | 2.48% | 440,840 |
| Jun 19, 2025 | 36.10 | 36.95 | 35.80 | 36.30 | - | - | 182,853 |
| Jun 18, 2025 | 35.50 | 37.35 | 35.35 | 36.30 | - | 2.54% | 219,704 |
| Jun 17, 2025 | 35.15 | 35.95 | 35.05 | 35.40 | - | 0.71% | 59,140 |
| Jun 16, 2025 | 35.45 | 35.45 | 34.90 | 35.15 | - | -0.71% | 125,137 |
| Jun 13, 2025 | 35.00 | 36.00 | 34.85 | 35.40 | - | 1.14% | 146,822 |
| Jun 12, 2025 | 36.15 | 36.30 | 34.75 | 35.00 | - | -2.78% | 241,817 |
| Jun 11, 2025 | 36.50 | 37.00 | 35.60 | 36.00 | - | -0.28% | 160,278 |
| Jun 10, 2025 | 36.95 | 37.10 | 34.85 | 36.10 | - | -1.50% | 248,721 |
| Jun 9, 2025 | 36.20 | 39.00 | 36.05 | 36.65 | - | 1.38% | 573,707 |
| Jun 6, 2025 | 32.00 | 36.15 | 32.00 | 36.15 | - | 12.62% | 743,773 |
| Jun 5, 2025 | 30.50 | 32.40 | 30.35 | 32.10 | - | 5.25% | 282,697 |
| Jun 4, 2025 | 29.90 | 30.50 | 29.80 | 30.50 | - | 2.18% | 69,854 |
| Jun 3, 2025 | 29.60 | 29.85 | 28.90 | 29.85 | - | 1.02% | 32,430 |
| Jun 2, 2025 | 30.50 | 30.50 | 29.05 | 29.55 | - | -2.31% | 48,031 |