IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	83.040	83.040	81.758	81.955	64.180	42,497
2022-05-16	83.632	85.604	80.969	81.561	63.871	90,307
2022-05-13	83.632	84.125	82.350	83.237	65.184	35,060
2022-05-12	85.012	85.210	83.336	83.435	65.338	53,431
2022-05-11	86.788	88.267	86.393	86.886	68.041	13,811
2022-05-10	87.281	88.760	86.788	87.774	68.737	27,634
2022-05-09	88.366	88.760	87.478	87.577	68.582	44,622
2022-05-06	88.760	90.733	87.971	89.746	70.281	57,403
2022-05-05	90.831	93.198	90.733	90.930	71.208	65,871
2022-05-04	92.113	92.113	89.253	90.535	70.899	68,028
2022-05-03	97.833	97.833	90.930	92.508	72.444	606,665
2022-04-29	88.957	88.957	88.957	88.957	69.663	86,057
2022-04-28	80.772	81.758	80.673	80.870	63.330	63,746
2022-04-27	83.928	83.928	79.194	80.673	63.176	113,718
2022-04-26	85.604	85.604	84.519	84.519	66.188	6,385
2022-04-25	87.281	87.281	84.618	84.618	66.265	85,062
2022-04-22	90.042	90.042	87.084	87.774	68.737	26,773
2022-04-21	89.155	89.155	87.577	87.675	68.659	27,661
2022-04-20	88.957	88.957	86.985	87.774	68.737	31,342
2022-04-19	89.253	89.549	88.267	88.267	69.123	28,693
2022-04-18	87.577	87.873	86.393	87.774	68.737	29,751
2022-04-15	88.070	88.168	87.675	87.774	68.737	12,755
2022-04-14	86.985	88.070	86.985	88.070	68.968	25,509
2022-04-13	87.774	87.774	86.492	87.774	68.737	58,466
2022-04-12	87.577	88.760	86.295	87.774	68.737	108,371
2022-04-11	95.171	96.551	86.788	87.675	68.659	181,682
2022-04-08	96.551	96.551	95.171	95.467	74.761	60,569
2022-04-07	97.143	97.143	95.269	96.551	75.610	30,814
2022-04-06	96.650	97.143	96.058	97.143	76.074	15,035
2022-04-01	97.538	97.538	96.255	96.650	75.687	48,872
2022-03-31	99.609	99.609	97.538	97.538	76.382	23,374
2022-03-30	97.636	101.58	97.538	98.622	77.232	95,619
2022-03-29	97.242	97.340	96.157	96.157	75.301	38,332
2022-03-28	95.762	97.340	95.664	96.650	75.687	21,258
2022-03-25	99.116	99.116	96.650	96.650	75.687	59,496
2022-03-24	97.932	99.116	97.735	99.116	77.618	28,696
2022-03-23	98.622	99.116	97.735	98.622	77.232	28,685
2022-03-22	97.636	97.636	96.749	97.636	76.460	41,435
2022-03-21	97.833	98.031	97.636	97.636	76.460	57,371
2022-03-18	98.622	98.622	97.340	98.327	77.000	30,810
2022-03-17	98.622	100.10	98.228	100.10	78.391	49,969
2022-03-16	98.524	98.524	96.551	97.932	76.691	29,749
2022-03-15	99.116	99.116	95.960	96.946	75.919	79,683
2022-03-14	100.10	100.59	98.622	99.116	77.618	19,123
2022-03-11	99.116	99.609	98.425	98.622	77.232	52,059
2022-03-10	100.10	101.58	98.622	98.622	77.232	69,074
2022-03-09	100.10	100.10	98.425	98.425	77.078	39,310
2022-03-08	101.09	101.58	97.833	97.932	76.691	97,755
2022-03-07	102.07	102.57	100.10	101.09	79.163	80,783
2022-03-04	103.55	104.54	103.06	104.54	81.866	18,061
2022-03-03	106.51	107.01	104.05	104.05	81.480	37,185
2022-03-02	106.02	107.01	104.54	107.01	83.797	23,373
2022-03-01	105.03	106.51	104.05	106.51	83.411	43,581
2022-02-25	104.54	104.54	101.58	103.55	81.094	44,675
2022-02-24	104.54	104.54	101.58	102.07	79.935	114,069
2022-02-23	104.05	106.02	104.05	106.02	83.024	46,853
2022-02-22	107.99	107.99	103.06	104.05	81.480	124,305
2022-02-21	106.02	107.99	105.53	107.99	84.569	39,310
2022-02-18	107.01	107.50	106.02	107.01	83.797	46,747
2022-02-17	108.48	109.47	106.02	107.50	84.183	69,062

← NewerPage 19 of 21 · 1,215 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.