IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	80.081	80.081	79.095	79.884	65.044	9,561
2022-08-09	80.081	80.081	78.996	79.588	64.803	5,313
2022-08-08	79.490	80.574	78.306	78.898	64.241	55,277
2022-08-05	81.857	81.857	80.377	80.870	65.847	10,716
2022-08-04	79.490	79.687	79.490	79.490	64.723	8,499
2022-08-03	81.758	81.758	79.490	80.180	65.285	9,561
2022-08-02	80.377	80.377	79.391	79.687	64.884	48,872
2022-08-01	81.265	81.659	80.870	81.659	66.490	9,561
2022-07-29	81.068	81.857	80.870	81.462	66.329	22,311
2022-07-28	82.054	82.054	80.673	80.870	65.847	62,684
2022-07-27	81.363	83.139	81.363	83.139	65.107	29,774
2022-07-26	82.547	82.843	81.363	81.659	63.948	35,079
2022-07-25	82.251	83.040	82.251	83.040	65.029	15,086
2022-07-22	83.533	84.026	82.547	82.941	64.952	38,247
2022-07-21	82.448	83.533	82.448	83.533	65.416	9,561
2022-07-20	83.730	84.125	82.941	82.941	64.952	31,873
2022-07-19	82.843	83.632	82.843	83.237	65.184	15,936
2022-07-18	82.350	82.646	81.857	82.646	64.720	18,061
2022-07-15	83.237	83.336	81.462	83.237	65.184	33,999
2022-07-14	80.772	81.166	80.772	81.166	63.562	10,624
2022-07-13	81.659	81.659	80.772	80.969	63.408	29,748
2022-07-12	80.772	82.448	80.772	80.772	63.253	39,310
2022-07-11	81.857	81.857	81.166	81.659	63.948	24,436
2022-07-08	81.166	83.040	80.870	81.265	63.639	47,809
2022-07-07	82.054	82.941	79.687	80.870	63.330	154,054
2022-07-06	85.801	85.801	81.955	81.955	64.180	116,868
2022-07-05	89.845	90.437	82.941	84.421	66.111	328,398
2022-07-04	98.622	101.09	89.845	89.845	70.358	902,119
2022-07-01	94.973	94.973	94.973	94.973	74.374	267,735
2022-06-30	85.111	87.873	82.054	86.393	67.655	18,061
2022-06-29	85.506	87.774	85.407	86.295	67.578	15,022
2022-06-28	85.999	87.281	85.999	87.281	68.350	6,374
2022-06-27	86.788	87.675	86.295	87.281	68.350	27,623
2022-06-24	87.577	87.577	85.999	86.689	67.887	21,248
2022-06-23	85.604	86.689	85.308	86.492	67.733	43,613
2022-06-22	86.886	86.886	85.111	85.308	66.806	44,622
2022-06-21	85.604	87.084	84.815	87.084	68.196	24,436
2022-06-20	85.900	85.900	84.421	84.421	66.111	71,289
2022-06-17	85.900	85.900	84.519	85.900	67.269	73,308
2022-06-16	87.281	87.774	86.196	86.393	67.655	44,633
2022-06-15	86.689	87.182	86.393	86.886	68.041	24,494
2022-06-14	86.985	86.985	85.703	86.689	67.887	56,309
2022-06-13	87.774	87.971	86.788	86.985	68.119	69,451
2022-06-10	86.788	87.379	86.788	87.281	68.350	11,793
2022-06-09	87.281	87.577	87.084	87.182	68.273	18,061
2022-06-08	86.097	87.084	86.097	86.097	67.424	14,024
2022-06-07	86.492	87.379	85.506	85.999	67.346	24,436
2022-06-06	86.492	86.788	86.393	86.492	67.733	11,686
2022-06-02	88.760	88.760	87.281	87.281	68.350	14,874
2022-06-01	86.788	89.253	86.788	88.168	69.046	61,621
2022-05-31	86.788	86.788	85.407	86.590	67.810	41,435
2022-05-30	86.788	86.985	86.590	86.590	67.810	32,935
2022-05-27	85.604	86.196	84.914	85.801	67.192	25,498
2022-05-26	85.801	85.801	84.026	84.026	65.802	18,412
2022-05-25	85.012	86.590	84.519	85.506	66.960	39,311
2022-05-24	86.985	86.985	83.829	83.829	65.647	63,746
2022-05-23	89.648	89.648	86.590	87.182	68.273	65,871
2022-05-20	86.788	91.620	86.788	89.648	70.204	122,180
2022-05-19	85.506	85.506	84.421	85.407	66.883	31,873
2022-05-18	84.618	88.563	83.533	87.379	68.428	160,428

← NewerPage 18 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.