IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	91.000	91.700	90.200	90.800	77.227	132,149
2024-01-29	91.200	91.200	88.800	90.500	76.972	134,119
2024-01-26	88.100	91.500	87.500	90.800	77.227	361,493
2024-01-25	85.000	87.800	85.000	87.500	74.420	125,779
2024-01-24	83.700	85.500	83.700	85.000	72.294	91,159
2024-01-23	83.500	85.200	82.500	84.200	71.613	55,638
2024-01-22	81.363	84.026	81.363	83.632	71.130	124,475
2024-01-19	81.659	81.659	80.673	81.068	68.949	57,379
2024-01-18	79.687	81.659	79.687	80.870	68.781	95,622
2024-01-17	80.574	81.265	79.588	79.588	67.691	116,871
2024-01-16	81.758	82.448	81.166	81.265	69.117	54,184
2024-01-15	80.574	80.574	80.574	80.574	68.530	0
2024-01-12	80.574	81.561	80.476	80.574	68.530	55,246
2024-01-11	84.125	84.125	81.166	81.166	69.033	103,056
2024-01-10	82.350	82.744	80.772	80.969	68.865	80,745
2024-01-09	83.040	83.040	82.054	82.843	70.459	57,377
2024-01-08	82.448	84.815	82.448	83.040	70.627	103,056
2024-01-05	82.251	83.533	79.983	82.646	70.291	62,684
2024-01-04	85.210	85.210	82.843	82.843	70.459	167,865
2024-01-03	84.322	86.788	83.730	85.308	72.556	269,860
2024-01-02	83.435	85.703	83.435	85.012	72.304	96,682
2023-12-29	84.026	84.026	83.040	83.435	70.962	40,373
2023-12-28	83.336	85.210	81.659	84.224	71.633	104,119
2023-12-27	84.125	85.900	83.533	83.730	71.214	67,996
2023-12-26	83.237	85.407	82.843	85.012	72.304	89,245
2023-12-25	85.801	85.999	83.237	83.237	70.794	259,235
2023-12-22	88.957	88.957	85.801	85.999	73.143	113,691
2023-12-21	88.760	90.239	87.873	87.873	74.737	177,480
2023-12-20	89.845	90.634	88.563	90.634	77.085	255,947
2023-12-19	90.141	90.141	87.478	88.464	75.240	110,560
2023-12-18	85.506	89.549	85.506	89.352	75.995	176,424
2023-12-15	85.999	86.196	85.111	85.506	72.724	81,808
2023-12-14	86.689	88.070	85.506	85.801	72.975	159,366
2023-12-13	87.084	87.675	85.012	85.999	73.143	230,596
2023-12-12	89.944	92.113	86.886	86.886	73.898	676,791
2023-12-11	86.097	86.985	84.618	86.492	73.563	166,803
2023-12-08	90.634	90.634	86.985	87.478	74.401	265,621
2023-12-07	92.804	93.100	89.549	89.746	76.331	312,367
2023-12-06	88.760	95.467	88.760	93.100	79.182	840,391
2023-12-05	85.308	88.168	84.224	88.168	74.989	259,241
2023-12-04	85.801	88.563	83.632	83.928	71.382	315,556
2023-12-01	85.308	86.196	84.519	85.801	72.975	87,120
2023-11-30	86.097	86.097	83.829	85.111	72.388	115,995
2023-11-29	83.730	86.788	82.941	85.407	72.640	334,678
2023-11-28	81.166	82.941	80.969	82.941	70.543	109,537
2023-11-27	80.574	81.363	80.574	80.870	68.781	60,559
2023-11-24	81.068	81.068	80.377	80.574	68.530	52,059
2023-11-23	80.279	80.969	80.081	80.377	68.362	57,371
2023-11-22	80.772	82.054	80.279	80.476	68.446	94,557
2023-11-21	82.547	82.941	80.772	80.772	68.698	131,742
2023-11-20	81.857	82.744	80.870	82.547	70.207	58,498
2023-11-17	81.363	82.350	80.081	81.659	69.452	127,841
2023-11-16	82.054	82.547	79.983	81.166	69.033	144,492
2023-11-15	82.843	83.435	81.462	82.054	69.788	234,799
2023-11-14	81.659	84.519	81.659	81.758	69.536	336,900
2023-11-13	83.139	83.139	79.490	81.659	69.452	502,565
2023-11-10	78.898	81.659	78.010	79.983	68.027	376,131
2023-11-09	80.870	81.758	76.235	78.701	66.936	1,094,422
2023-11-08	74.460	74.460	74.460	74.460	63.329	262,652
2023-11-07	67.655	67.852	67.556	67.754	57.625	8,548

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	3.0000 TWD
2025-08-25	3.5063 TWD
2024-09-04	3.1871 TWD
2023-08-30	2.9493 TWD
2022-07-28	3.1778 TWD
2021-08-05	2.9587 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.