IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	69.627	70.318	68.641	69.529	56.613	20,186
2022-11-03	69.036	69.726	68.838	69.627	56.693	11,686
2022-11-02	69.134	70.614	69.134	69.726	56.773	27,623
2022-11-01	70.022	70.022	68.937	69.627	56.693	18,061
2022-10-31	69.134	69.233	68.247	68.641	55.890	39,312
2022-10-28	68.345	69.134	67.852	68.543	55.810	38,250
2022-10-27	69.233	71.501	68.740	69.233	56.372	100,931
2022-10-26	67.063	70.318	66.965	67.359	54.846	178,490
2022-10-25	66.176	66.274	63.611	64.006	52.116	66,933
2022-10-24	66.669	68.049	65.880	66.472	54.123	43,560
2022-10-21	68.247	68.937	66.077	66.472	54.123	39,310
2022-10-20	68.148	68.148	66.570	67.260	54.766	56,309
2022-10-19	69.134	69.332	68.049	68.641	55.890	36,140
2022-10-18	69.825	69.825	68.148	68.740	55.970	79,683
2022-10-17	74.854	74.854	68.148	68.740	55.970	128,591
2022-10-14	77.517	77.517	75.150	75.150	61.190	73,308
2022-10-13	78.799	78.799	75.150	75.150	61.190	63,746
2022-10-12	78.405	78.898	77.616	77.912	63.438	61,621
2022-10-11	79.292	80.279	76.926	77.813	63.358	55,246
2022-10-07	79.095	79.687	78.996	79.391	64.643	26,561
2022-10-06	79.095	80.673	79.095	79.687	64.884	35,060
2022-10-05	79.884	79.884	78.898	79.785	64.964	26,561
2022-10-04	78.799	79.983	78.503	78.799	64.161	26,561
2022-10-03	78.799	80.673	78.306	78.602	64.000	27,623
2022-09-30	76.728	78.701	75.643	78.503	63.920	13,811
2022-09-29	80.279	80.279	77.517	77.616	63.197	42,497
2022-09-28	79.292	79.785	77.024	77.813	63.358	35,060
2022-09-27	78.898	80.969	78.208	79.095	64.402	32,935
2022-09-26	80.081	81.462	77.912	79.095	64.402	78,620
2022-09-23	81.857	82.646	80.574	80.870	65.847	21,248
2022-09-22	79.983	81.955	79.983	81.166	66.088	5,312
2022-09-21	83.040	83.040	81.561	81.561	66.409	5,312
2022-09-20	83.139	83.139	80.870	80.969	65.928	15,936
2022-09-19	81.265	83.336	80.476	83.336	67.855	11,686
2022-09-16	80.870	82.646	80.574	81.265	66.168	11,686
2022-09-15	81.265	82.547	80.969	81.462	66.329	15,936
2022-09-14	83.829	83.829	81.659	81.758	66.570	12,750
2022-09-13	83.829	83.829	82.448	82.843	67.453	10,624
2022-09-12	82.251	82.448	82.054	82.054	66.811	30,810
2022-09-08	83.435	83.435	82.350	83.139	67.694	17,009
2022-09-07	85.703	85.703	82.350	82.646	67.293	53,122
2022-09-06	83.829	86.097	83.730	84.322	68.658	20,186
2022-09-05	86.492	86.590	84.815	84.815	69.059	32,935
2022-09-02	83.829	89.746	83.829	86.492	70.424	198,676
2022-09-01	81.363	82.448	80.969	82.448	67.132	27,623
2022-08-31	80.870	82.350	80.870	82.350	67.052	36,176
2022-08-30	80.377	80.870	79.983	80.870	65.847	11,686
2022-08-29	80.180	80.673	79.884	80.377	65.446	10,624
2022-08-26	81.561	81.561	80.574	81.166	66.088	9,574
2022-08-25	80.377	81.363	80.279	81.068	66.008	22,311
2022-08-24	79.588	80.969	79.588	80.673	65.687	20,192
2022-08-23	79.391	79.983	79.391	79.490	64.723	14,024
2022-08-22	79.687	79.687	79.490	79.687	64.884	12,749
2022-08-19	80.377	80.673	79.687	80.279	65.365	22,364
2022-08-18	79.785	81.068	79.785	80.377	65.446	13,890
2022-08-17	80.279	80.574	80.180	80.279	65.365	19,123
2022-08-16	80.081	81.166	80.081	80.673	65.687	13,981
2022-08-15	80.476	82.152	80.377	80.772	65.767	29,934
2022-08-12	79.292	79.983	79.292	79.983	65.125	11,686
2022-08-11	80.476	80.476	79.095	79.785	64.964	17,037

← NewerPage 17 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.