IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	71.008	71.304	70.712	71.304	58.058	9,561
2023-02-08	71.008	71.501	70.515	71.304	58.058	15,936
2023-02-07	71.107	71.107	70.121	71.008	57.817	19,123
2023-02-06	71.994	71.994	69.923	71.600	58.299	42,497
2023-02-03	73.671	74.756	72.685	72.783	59.262	25,498
2023-02-02	72.093	73.770	71.994	73.572	59.905	26,582
2023-02-01	70.910	71.501	70.712	71.501	58.219	30,811
2023-01-31	70.712	70.910	70.712	70.910	57.737	5,312
2023-01-30	69.627	70.416	69.627	70.416	57.335	8,515
2023-01-17	70.022	70.022	69.134	69.332	56.452	34,045
2023-01-16	70.811	70.811	69.825	69.825	56.853	15,091
2023-01-13	70.121	70.121	69.726	69.825	56.853	10,624
2023-01-12	69.923	70.318	69.825	70.318	57.255	7,543
2023-01-11	70.121	70.219	69.923	69.923	56.934	13,917
2023-01-10	70.910	71.107	70.614	70.614	57.496	9,742
2023-01-09	71.501	71.896	70.910	70.910	57.737	20,941
2023-01-06	71.205	71.205	71.205	71.205	57.978	1,062
2023-01-05	71.205	71.205	71.008	71.008	57.817	20,186
2023-01-04	72.882	72.882	71.008	71.501	58.219	11,686
2023-01-03	70.614	71.008	70.219	70.614	57.496	14,874
2022-12-30	70.712	71.008	70.515	70.614	57.496	18,061
2022-12-29	69.923	70.022	69.825	70.022	57.014	7,437
2022-12-28	70.811	70.811	70.614	70.614	57.496	5,312
2022-12-27	71.107	72.487	70.811	70.811	57.657	12,770
2022-12-26	71.403	71.994	70.811	70.811	57.657	9,615
2022-12-23	70.614	71.501	70.614	71.403	58.138	6,374
2022-12-22	71.600	72.882	71.304	71.403	58.138	24,436
2022-12-21	72.487	72.487	71.501	71.501	58.219	9,561
2022-12-20	72.586	73.276	71.501	72.192	58.781	47,809
2022-12-19	73.178	73.178	73.178	73.178	59.584	1,062
2022-12-16	73.375	73.375	71.994	72.882	59.343	14,874
2022-12-15	73.967	74.361	73.178	73.375	59.744	6,375
2022-12-14	73.671	74.657	72.882	74.263	60.467	25,563
2022-12-13	73.868	75.249	73.276	73.671	59.985	66,938
2022-12-12	71.600	73.671	71.600	73.079	59.503	43,565
2022-12-09	71.600	71.600	71.205	71.501	58.219	19,123
2022-12-08	71.896	72.981	71.205	71.403	58.138	61,621
2022-12-07	72.389	72.487	70.712	72.487	59.022	75,433
2022-12-06	72.487	73.079	71.797	72.093	58.700	40,372
2022-12-05	72.389	73.868	71.699	72.487	59.022	62,684
2022-12-02	71.501	71.994	71.107	71.107	57.897	37,185
2022-12-01	70.121	71.994	70.121	71.600	58.299	54,191
2022-11-30	69.923	70.219	69.529	70.121	57.094	31,873
2022-11-29	69.726	69.726	69.036	69.627	56.693	20,186
2022-11-28	69.036	69.627	68.740	69.430	56.532	11,686
2022-11-25	69.233	69.726	68.937	69.036	56.211	43,560
2022-11-24	69.726	69.726	69.036	69.726	56.773	33,998
2022-11-23	68.838	69.430	67.852	69.430	56.532	35,060
2022-11-22	67.556	68.641	67.260	67.852	55.247	47,809
2022-11-21	67.754	68.937	67.556	67.655	55.087	67,997
2022-11-18	69.332	69.726	68.641	68.838	56.050	29,748
2022-11-17	69.036	69.627	68.543	68.937	56.131	48,872
2022-11-16	69.134	70.515	68.740	68.838	56.050	50,997
2022-11-15	69.036	69.036	68.740	68.937	56.131	100,931
2022-11-14	69.036	69.627	68.345	69.627	56.693	118,993
2022-11-11	70.219	70.515	68.937	69.036	56.211	65,871
2022-11-10	70.022	70.121	68.641	69.430	56.532	159,366
2022-11-09	69.726	71.994	69.726	69.825	56.853	117,931
2022-11-08	69.529	70.022	69.430	69.726	56.773	73,417
2022-11-07	70.022	70.318	69.529	70.022	57.014	41,435

← NewerPage 16 of 21 · 1,222 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.