IKKA Holdings (Cayman) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 88.100 | 88.100 | 82.100 | 82.500 | 70.167 | 462,132 |
| 2024-08-02 | 92.000 | 93.000 | 90.900 | 91.000 | 77.397 | 95,350 |
| 2024-08-01 | 91.300 | 93.200 | 91.200 | 93.000 | 79.098 | 152,979 |
| 2024-07-31 | 90.600 | 91.000 | 90.000 | 90.200 | 76.716 | 35,677 |
| 2024-07-30 | 88.700 | 91.500 | 88.000 | 91.000 | 77.397 | 126,831 |
| 2024-07-29 | 91.500 | 91.500 | 88.000 | 88.800 | 75.526 | 178,367 |
| 2024-07-26 | 91.300 | 91.500 | 89.700 | 90.600 | 77.057 | 86,988 |
| 2024-07-23 | 93.100 | 94.900 | 92.600 | 92.700 | 78.843 | 166,608 |
| 2024-07-22 | 95.300 | 95.300 | 92.000 | 92.600 | 78.758 | 223,575 |
| 2024-07-19 | 99.000 | 99.000 | 95.000 | 95.100 | 80.884 | 330,394 |
| 2024-07-18 | 99.600 | 99.600 | 98.100 | 98.200 | 83.521 | 192,955 |
| 2024-07-17 | 100.50 | 101.50 | 99.800 | 99.900 | 84.966 | 124,740 |
| 2024-07-16 | 100.50 | 101.00 | 99.700 | 100.50 | 85.477 | 111,634 |
| 2024-07-15 | 99.500 | 101.00 | 99.300 | 100.00 | 85.051 | 165,605 |
| 2024-07-12 | 102.50 | 102.50 | 99.000 | 99.200 | 84.371 | 499,419 |
| 2024-07-11 | 103.00 | 103.50 | 102.00 | 102.00 | 86.752 | 193,110 |
| 2024-07-10 | 105.50 | 106.50 | 102.50 | 103.00 | 87.603 | 304,537 |
| 2024-07-09 | 109.50 | 109.50 | 105.50 | 105.50 | 89.729 | 343,967 |
| 2024-07-08 | 113.50 | 115.00 | 108.50 | 108.50 | 92.281 | 482,042 |
| 2024-07-05 | 109.00 | 113.00 | 107.50 | 111.50 | 94.832 | 699,944 |
| 2024-07-04 | 109.50 | 111.50 | 107.00 | 107.50 | 91.430 | 554,321 |
| 2024-07-03 | 105.00 | 108.50 | 105.00 | 108.00 | 91.856 | 456,947 |
| 2024-07-02 | 105.00 | 107.00 | 104.00 | 104.50 | 88.879 | 322,781 |
| 2024-07-01 | 105.00 | 105.00 | 103.00 | 103.00 | 87.603 | 117,616 |
| 2024-06-28 | 103.50 | 106.50 | 102.50 | 104.00 | 88.454 | 253,620 |
| 2024-06-27 | 103.00 | 103.50 | 102.00 | 102.50 | 87.178 | 182,429 |
| 2024-06-26 | 105.00 | 106.00 | 103.00 | 103.00 | 87.603 | 216,072 |
| 2024-06-25 | 106.00 | 106.00 | 102.50 | 105.00 | 89.304 | 256,083 |
| 2024-06-24 | 107.00 | 109.50 | 106.00 | 106.00 | 90.155 | 730,323 |
| 2024-06-21 | 104.50 | 104.50 | 103.00 | 103.00 | 87.603 | 156,122 |
| 2024-06-20 | 102.00 | 104.00 | 102.00 | 103.50 | 88.028 | 187,560 |
| 2024-06-19 | 104.00 | 104.50 | 101.50 | 102.00 | 86.752 | 442,389 |
| 2024-06-18 | 105.00 | 106.00 | 103.00 | 103.50 | 88.028 | 355,405 |
| 2024-06-17 | 105.00 | 105.50 | 103.00 | 103.50 | 88.028 | 562,692 |
| 2024-06-14 | 108.50 | 109.50 | 106.50 | 107.00 | 91.005 | 411,818 |
| 2024-06-13 | 110.00 | 110.50 | 107.00 | 108.50 | 92.281 | 453,719 |
| 2024-06-12 | 109.00 | 109.50 | 106.00 | 109.00 | 92.706 | 452,015 |
| 2024-06-11 | 116.50 | 116.50 | 108.00 | 108.00 | 91.856 | 637,248 |
| 2024-06-07 | 114.50 | 117.00 | 113.00 | 115.50 | 98.234 | 302,897 |
| 2024-06-06 | 118.50 | 119.00 | 113.50 | 114.00 | 96.959 | 670,689 |
| 2024-06-05 | 122.00 | 123.50 | 115.00 | 117.50 | 99.935 | 2,350,457 |
| 2024-06-04 | 117.00 | 120.50 | 115.50 | 119.00 | 101.21 | 1,224,936 |
| 2024-06-03 | 116.50 | 122.50 | 115.50 | 116.50 | 99.085 | 1,626,374 |
| 2024-05-31 | 115.00 | 121.00 | 114.00 | 116.50 | 99.085 | 2,087,349 |
| 2024-05-30 | 120.00 | 121.50 | 113.00 | 113.50 | 96.533 | 1,909,974 |
| 2024-05-29 | 130.50 | 130.50 | 122.00 | 122.50 | 104.19 | 2,031,463 |
| 2024-05-28 | 138.00 | 143.00 | 126.50 | 128.50 | 109.29 | 4,497,115 |
| 2024-05-27 | 138.00 | 140.00 | 133.00 | 137.00 | 116.52 | 2,861,051 |
| 2024-05-24 | 117.00 | 127.50 | 114.00 | 127.50 | 108.44 | 2,213,917 |
| 2024-05-23 | 124.50 | 126.00 | 116.00 | 116.00 | 98.660 | 3,862,626 |
| 2024-05-22 | 116.00 | 122.50 | 114.50 | 122.50 | 104.19 | 5,439,459 |
| 2024-05-21 | 103.00 | 111.50 | 102.00 | 111.50 | 94.832 | 1,091,027 |
| 2024-05-20 | 104.50 | 105.50 | 101.50 | 101.50 | 86.327 | 396,185 |
| 2024-05-17 | 108.00 | 113.00 | 103.00 | 105.00 | 89.304 | 1,206,128 |
| 2024-05-16 | 107.00 | 114.00 | 106.50 | 107.00 | 91.005 | 1,717,352 |
| 2024-05-15 | 111.00 | 118.50 | 105.50 | 106.50 | 90.580 | 4,906,399 |
| 2024-05-14 | 98.300 | 108.00 | 97.300 | 108.00 | 91.856 | 710,397 |
| 2024-05-13 | 100.50 | 100.50 | 97.400 | 98.200 | 83.521 | 195,981 |
| 2024-05-10 | 100.50 | 101.00 | 100.00 | 100.00 | 85.051 | 88,015 |
| 2024-05-09 | 106.50 | 106.50 | 100.00 | 100.50 | 85.477 | 437,400 |
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.