Goldkey Technology Corp 3135
TWSE · Taiwan · Electronic Technology
TWD 157.00-1.00 (-0.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 157.00 | -0.63% | TWD 159.00 | TWD 159.00 | TWD 157.00 | 296.70K |
| 2026-09-30 | TWD 158.00 | +0.96% | TWD 157.50 | TWD 158.50 | TWD 157.00 | 310.78K |
| 2026-09-29 | TWD 156.50 | 0.00% | TWD 156.00 | TWD 158.00 | TWD 155.50 | 239.02K |
| 2026-09-24 | TWD 156.50 | -1.57% | TWD 157.50 | TWD 158.00 | TWD 155.50 | 580.93K |
| 2026-09-23 | TWD 159.00 | -0.63% | TWD 162.00 | TWD 162.50 | TWD 158.50 | 508.11K |
| 2026-09-22 | TWD 160.00 | -0.93% | TWD 163.00 | TWD 163.00 | TWD 160.00 | 562.42K |
| 2026-09-21 | TWD 161.50 | -1.22% | TWD 164.50 | TWD 164.50 | TWD 161.50 | 454.00K |
| 2026-09-18 | TWD 163.50 | +1.24% | TWD 163.50 | TWD 164.50 | TWD 161.50 | 416.37K |
| 2026-09-17 | TWD 161.50 | -0.31% | TWD 164.00 | TWD 165.00 | TWD 161.50 | 478.01K |
| 2026-09-16 | TWD 162.00 | +2.21% | TWD 159.00 | TWD 162.50 | TWD 159.00 | 426.12K |
| 2026-09-15 | TWD 158.50 | -0.31% | TWD 161.00 | TWD 161.00 | TWD 158.00 | 470.51K |
| 2026-09-14 | TWD 159.00 | -2.15% | TWD 162.00 | TWD 162.00 | TWD 158.00 | 682.35K |
| 2026-09-11 | TWD 162.50 | -2.69% | TWD 163.00 | TWD 164.50 | TWD 161.00 | 823.07K |
| 2026-09-10 | TWD 167.00 | -1.76% | TWD 170.00 | TWD 171.00 | TWD 166.00 | 711.88K |
| 2026-09-09 | TWD 170.00 | -0.58% | TWD 172.00 | TWD 173.50 | TWD 169.50 | 806.60K |
| 2026-09-08 | TWD 171.00 | -1.16% | TWD 173.00 | TWD 174.50 | TWD 171.00 | 640.58K |
| 2026-09-07 | TWD 173.00 | 0.00% | TWD 175.50 | TWD 176.50 | TWD 172.50 | 838.34K |
| 2026-09-04 | TWD 173.00 | +0.29% | TWD 174.50 | TWD 175.00 | TWD 171.00 | 754.41K |
| 2026-09-03 | TWD 172.50 | -1.99% | TWD 178.50 | TWD 179.00 | TWD 172.50 | 1.28M |
| 2026-09-02 | TWD 176.00 | +1.73% | TWD 173.50 | TWD 184.00 | TWD 173.00 | 2.11M |
| 2026-09-01 | TWD 173.00 | -0.69% | TWD 173.50 | TWD 175.50 | TWD 173.00 | 1.28M |
| 2026-08-31 | TWD 174.19 | +0.83% | TWD 170.85 | TWD 174.67 | TWD 170.38 | 1.53M |
| 2026-08-28 | TWD 172.76 | -0.82% | TWD 174.67 | TWD 176.10 | TWD 172.28 | 1.62M |
| 2026-08-27 | TWD 174.19 | -1.62% | TWD 178.01 | TWD 178.49 | TWD 174.19 | 2.44M |
| 2026-08-26 | TWD 177.06 | +3.06% | TWD 176.58 | TWD 178.97 | TWD 174.67 | 6.17M |
| 2026-08-25 | TWD 171.81 | +1.69% | TWD 167.99 | TWD 171.81 | TWD 163.69 | 3.21M |
| 2026-08-24 | TWD 168.94 | +3.81% | TWD 167.03 | TWD 174.67 | TWD 165.60 | 4.99M |
| 2026-08-21 | TWD 162.74 | +1.49% | TWD 160.35 | TWD 163.69 | TWD 158.92 | 3.23M |
| 2026-08-20 | TWD 160.35 | +9.80% | TWD 148.90 | TWD 160.35 | TWD 146.51 | 2.21M |
| 2026-08-19 | TWD 146.04 | -2.86% | TWD 144.60 | TWD 148.42 | TWD 141.74 | 1.49M |
| 2026-08-18 | TWD 150.33 | -5.41% | TWD 159.88 | TWD 159.88 | TWD 150.33 | 1.47M |
| 2026-08-17 | TWD 158.92 | +1.52% | TWD 158.92 | TWD 159.88 | TWD 157.49 | 838.24K |
| 2026-08-14 | TWD 156.54 | -2.96% | TWD 163.22 | TWD 165.13 | TWD 155.10 | 1.73M |
| 2026-08-13 | TWD 161.31 | +2.11% | TWD 159.88 | TWD 162.26 | TWD 158.44 | 1.81M |
| 2026-08-12 | TWD 157.97 | -0.90% | TWD 160.35 | TWD 163.22 | TWD 157.01 | 1.99M |
| 2026-08-11 | TWD 159.40 | +2.45% | TWD 157.97 | TWD 161.79 | TWD 157.49 | 2.30M |
| 2026-08-10 | TWD 155.58 | -2.98% | TWD 156.54 | TWD 159.88 | TWD 152.72 | 3.45M |
| 2026-08-07 | TWD 160.35 | -9.92% | TWD 161.31 | TWD 163.22 | TWD 160.35 | 3.81M |
| 2026-08-06 | TWD 178.01 | +5.67% | TWD 168.47 | TWD 180.40 | TWD 164.17 | 5.01M |
| 2026-08-05 | TWD 168.47 | +6.65% | TWD 163.22 | TWD 173.72 | TWD 161.31 | 5.08M |
| 2026-08-04 | TWD 157.97 | +3.44% | TWD 152.24 | TWD 161.31 | TWD 150.81 | 2.04M |
| 2026-08-03 | TWD 152.72 | +4.58% | TWD 147.95 | TWD 157.49 | TWD 146.51 | 2.20M |
| 2026-07-31 | TWD 146.04 | +9.68% | TWD 144.60 | TWD 146.04 | TWD 144.60 | 1.45M |
| 2026-07-30 | TWD 133.15 | -5.74% | TWD 140.79 | TWD 146.04 | TWD 132.67 | 2.13M |
| 2026-07-29 | TWD 141.26 | +1.72% | TWD 141.26 | TWD 146.99 | TWD 128.86 | 2.80M |
| 2026-07-28 | TWD 138.88 | -9.06% | TWD 143.17 | TWD 145.56 | TWD 138.88 | 1.31M |
| 2026-07-27 | TWD 152.72 | +2.56% | TWD 149.85 | TWD 153.19 | TWD 146.99 | 1.94M |
| 2026-07-24 | TWD 148.90 | +4.00% | TWD 145.08 | TWD 156.54 | TWD 144.13 | 2.58M |
| 2026-07-23 | TWD 143.17 | -1.96% | TWD 149.85 | TWD 149.85 | TWD 139.83 | 900.70K |
| 2026-07-22 | TWD 146.04 | +5.52% | TWD 144.13 | TWD 148.90 | TWD 143.17 | 913.06K |
| 2026-07-21 | TWD 138.40 | +3.94% | TWD 137.45 | TWD 138.88 | TWD 135.06 | 630.36K |
| 2026-07-20 | TWD 133.15 | -3.46% | TWD 139.35 | TWD 140.31 | TWD 127.90 | 1.32M |
| 2026-07-17 | TWD 137.92 | -7.37% | TWD 142.70 | TWD 146.51 | TWD 136.97 | 1.44M |
| 2026-07-16 | TWD 148.90 | -3.11% | TWD 149.85 | TWD 151.29 | TWD 146.99 | 758.63K |
| 2026-07-15 | TWD 153.67 | +3.87% | TWD 150.81 | TWD 155.10 | TWD 150.81 | 1.36M |
| 2026-07-14 | TWD 147.95 | -6.06% | TWD 154.63 | TWD 155.10 | TWD 141.74 | 3.20M |
| 2026-07-13 | TWD 157.49 | -4.07% | TWD 158.92 | TWD 163.69 | TWD 154.15 | 1.50M |
| 2026-07-10 | TWD 164.17 | 0.00% | TWD 164.17 | TWD 164.17 | TWD 164.17 | 0 |
| 2026-07-09 | TWD 164.17 | +0.29% | TWD 166.56 | TWD 168.94 | TWD 162.74 | 894.13K |
| 2026-07-08 | TWD 163.69 | -1.15% | TWD 167.03 | TWD 167.99 | TWD 159.40 | 1.02M |
| 2026-07-07 | TWD 165.60 | -5.19% | TWD 176.58 | TWD 176.58 | TWD 165.13 | 1.37M |
| 2026-07-06 | TWD 174.67 | -0.81% | TWD 179.44 | TWD 181.83 | TWD 173.72 | 1.41M |
| 2026-07-03 | TWD 176.10 | +0.54% | TWD 175.15 | TWD 180.87 | TWD 173.72 | 2.78M |
| 2026-07-02 | TWD 175.15 | +9.88% | TWD 155.10 | TWD 175.15 | TWD 152.72 | 3.54M |
| 2026-07-01 | TWD 159.40 | -6.96% | TWD 173.24 | TWD 173.72 | TWD 158.92 | 3.17M |
| 2026-06-30 | TWD 171.33 | -0.83% | TWD 174.67 | TWD 175.15 | TWD 168.47 | 1.66M |
| 2026-06-29 | TWD 172.76 | -2.69% | TWD 179.44 | TWD 180.40 | TWD 168.94 | 1.94M |
| 2026-06-26 | TWD 177.53 | -2.62% | TWD 182.31 | TWD 188.03 | TWD 177.53 | 2.24M |
| 2026-06-25 | TWD 182.31 | -0.52% | TWD 188.99 | TWD 190.42 | TWD 181.83 | 1.54M |
| 2026-06-24 | TWD 183.26 | -1.03% | TWD 179.92 | TWD 185.65 | TWD 179.92 | 1.81M |
| 2026-06-23 | TWD 185.17 | -6.28% | TWD 197.58 | TWD 198.06 | TWD 183.74 | 2.72M |
| 2026-06-22 | TWD 197.58 | +4.55% | TWD 193.76 | TWD 198.53 | TWD 193.76 | 2.74M |
| 2026-06-18 | TWD 188.99 | +2.86% | TWD 185.17 | TWD 189.94 | TWD 185.17 | 2.17M |
| 2026-06-17 | TWD 183.74 | -0.26% | TWD 181.83 | TWD 184.69 | TWD 179.44 | 1.59M |
| 2026-06-16 | TWD 184.22 | -1.28% | TWD 190.42 | TWD 191.85 | TWD 184.22 | 2.08M |
| 2026-06-15 | TWD 186.60 | +1.56% | TWD 190.42 | TWD 192.81 | TWD 186.12 | 2.32M |
| 2026-06-12 | TWD 183.74 | -0.26% | TWD 192.33 | TWD 195.67 | TWD 183.26 | 3.03M |
| 2026-06-11 | TWD 184.22 | -7.43% | TWD 184.69 | TWD 191.85 | TWD 179.44 | 6.81M |
| 2026-06-10 | TWD 199.01 | -3.70% | TWD 203.31 | TWD 211.90 | TWD 198.06 | 3.66M |
| 2026-06-09 | TWD 206.65 | +2.61% | TWD 205.21 | TWD 210.46 | TWD 199.49 | 3.15M |
| 2026-06-08 | TWD 201.40 | -7.25% | TWD 195.67 | TWD 202.35 | TWD 195.67 | 3.05M |
| 2026-06-05 | TWD 217.15 | -5.41% | TWD 224.78 | TWD 224.78 | TWD 209.99 | 4.57M |
| 2026-06-04 | TWD 229.55 | +0.84% | TWD 227.64 | TWD 237.67 | TWD 227.17 | 5.35M |
| 2026-06-03 | TWD 227.64 | -0.63% | TWD 233.85 | TWD 235.76 | TWD 220.01 | 5.25M |
| 2026-06-02 | TWD 229.08 | -4.19% | TWD 241.48 | TWD 244.83 | TWD 224.30 | 7.44M |
| 2026-06-01 | TWD 239.10 | -3.84% | TWD 247.69 | TWD 253.89 | TWD 238.62 | 6.81M |
| 2026-05-29 | TWD 248.64 | +4.20% | TWD 249.12 | TWD 253.89 | TWD 246.26 | 2.50M |
| 2026-05-28 | TWD 238.62 | +3.31% | TWD 240.53 | TWD 244.35 | TWD 233.85 | 3.71M |
| 2026-05-27 | TWD 230.99 | +7.56% | TWD 233.85 | TWD 233.85 | TWD 219.53 | 3.82M |
| 2026-05-26 | TWD 214.76 | +5.39% | TWD 209.03 | TWD 215.24 | TWD 209.03 | 2.66M |