IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	108.48	108.48	106.51	108.48	84.955	78,620
2022-02-15	107.01	107.99	105.53	107.01	83.797	47,809
2022-02-14	108.98	108.98	105.53	106.51	83.411	107,306
2022-02-11	110.46	111.94	109.47	109.96	86.114	78,726
2022-02-10	115.88	115.88	112.43	113.91	89.203	73,308
2022-02-09	113.91	115.88	111.94	115.39	90.362	144,598
2022-02-08	114.90	115.88	110.95	112.43	88.045	176,823
2022-02-07	107.01	114.90	107.01	114.90	89.975	237,987
2022-01-26	102.07	104.54	102.07	104.54	81.866	58,434
2022-01-25	103.55	105.53	102.07	102.57	80.321	86,057
2022-01-24	104.54	104.54	101.58	104.05	81.480	106,602
2022-01-21	110.46	110.95	105.53	106.51	83.411	88,182
2022-01-20	109.47	111.44	109.47	109.96	86.114	46,747
2022-01-19	108.98	110.95	107.50	108.98	85.341	77,717
2022-01-18	110.95	111.94	108.98	109.47	85.728	80,745
2022-01-17	107.50	111.44	107.50	110.95	86.886	65,092
2022-01-14	113.91	113.91	107.50	108.48	84.955	278,045
2022-01-13	121.31	121.31	113.91	113.91	89.203	323,995
2022-01-12	120.81	122.29	118.84	120.81	94.609	142,410
2022-01-11	126.73	129.20	119.83	119.83	93.837	473,147
2022-01-10	127.22	130.18	123.28	124.76	97.699	438,156
2022-01-07	127.72	133.14	126.24	128.70	100.79	1,229,351
2022-01-06	124.26	125.74	120.81	125.25	98.085	734,450
2022-01-05	118.35	127.72	116.87	126.24	98.857	1,426,905
2022-01-04	119.83	119.83	115.88	116.37	91.134	143,482
2022-01-03	114.40	118.84	112.92	118.35	92.678	191,452
2021-12-30	114.90	114.90	113.42	113.91	89.203	42,502
2021-12-29	116.37	116.37	114.40	114.40	89.589	77,886
2021-12-28	116.87	118.35	115.39	115.88	90.748	70,138
2021-12-27	114.40	117.85	114.40	116.37	91.134	110,493
2021-12-24	119.83	119.83	114.90	115.39	90.362	150,954
2021-12-23	116.87	120.32	116.37	118.35	92.678	265,619
2021-12-22	114.40	116.87	113.91	115.88	90.748	139,444
2021-12-21	117.36	119.33	112.43	114.40	89.589	271,028
2021-12-20	114.90	122.29	114.40	117.36	91.906	632,848
2021-12-17	122.29	127.22	113.42	113.91	89.203	1,367,400
2021-12-16	117.85	119.83	113.42	119.83	93.837	829,501
2021-12-15	99.116	108.98	98.622	108.98	85.341	311,316
2021-12-14	103.06	103.06	99.116	99.116	77.618	129,724
2021-12-13	105.03	105.53	103.06	103.06	80.708	77,558
2021-12-10	103.55	104.54	102.07	103.55	81.094	77,611
2021-12-09	103.55	106.02	102.07	102.57	80.321	159,542
2021-12-08	102.57	102.57	99.609	100.10	78.391	115,806
2021-12-07	101.09	102.57	101.09	101.09	79.163	60,586
2021-12-06	105.03	105.03	100.59	101.09	79.163	116,018
2021-12-03	107.50	107.50	104.54	104.54	81.866	157,508
2021-12-02	105.03	108.48	105.03	105.03	82.252	191,239
2021-12-01	104.05	107.01	102.07	106.51	83.411	77,568
2021-11-30	106.02	108.98	104.05	104.54	81.866	122,212
2021-11-29	100.10	106.02	99.609	106.02	83.024	131,777
2021-11-26	101.09	102.57	100.59	100.59	78.777	56,968
2021-11-25	102.57	102.57	100.59	101.09	79.163	73,326
2021-11-24	103.55	104.54	100.59	102.57	80.321	94,737
2021-11-23	101.58	108.48	101.58	103.55	81.094	114,004
2021-11-22	101.09	101.58	100.10	101.09	79.163	67,077
2021-11-19	105.03	105.53	102.57	102.57	80.321	97,850
2021-11-18	105.03	106.51	105.03	105.53	82.638	62,705
2021-11-17	107.50	107.50	104.54	105.03	82.252	55,778
2021-11-16	107.99	109.47	106.51	106.51	83.411	69,283
2021-11-15	110.95	111.44	108.48	108.48	84.955	130,733

← NewerPage 20 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.