IKKA Holdings (Cayman) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 102.50 | 105.00 | 102.00 | 105.00 | 89.304 | 151,198 |
| 2024-05-07 | 101.50 | 103.00 | 101.50 | 102.00 | 86.752 | 104,583 |
| 2024-05-06 | 102.00 | 104.00 | 101.00 | 101.50 | 86.327 | 110,676 |
| 2024-05-03 | 100.50 | 101.50 | 100.50 | 101.00 | 85.902 | 92,364 |
| 2024-05-02 | 101.50 | 102.00 | 100.00 | 100.50 | 85.477 | 49,383 |
| 2024-04-30 | 103.00 | 105.00 | 101.50 | 101.50 | 86.327 | 96,500 |
| 2024-04-29 | 102.00 | 106.00 | 102.00 | 103.00 | 87.603 | 253,621 |
| 2024-04-26 | 101.50 | 102.00 | 101.00 | 101.50 | 86.327 | 54,653 |
| 2024-04-25 | 100.00 | 101.50 | 100.00 | 101.50 | 86.327 | 56,581 |
| 2024-04-24 | 100.00 | 102.00 | 100.00 | 101.00 | 85.902 | 55,009 |
| 2024-04-23 | 98.100 | 101.00 | 98.100 | 99.900 | 84.966 | 103,835 |
| 2024-04-22 | 98.000 | 99.700 | 97.000 | 97.200 | 82.670 | 111,281 |
| 2024-04-19 | 102.00 | 102.00 | 97.700 | 99.000 | 84.201 | 299,672 |
| 2024-04-18 | 103.00 | 104.50 | 102.50 | 103.00 | 87.603 | 74,413 |
| 2024-04-17 | 102.00 | 105.00 | 102.00 | 103.00 | 87.603 | 118,455 |
| 2024-04-16 | 104.00 | 104.00 | 100.50 | 102.00 | 86.752 | 202,226 |
| 2024-04-15 | 101.00 | 107.50 | 100.00 | 104.50 | 88.879 | 423,427 |
| 2024-04-12 | 101.50 | 103.00 | 101.50 | 102.50 | 87.178 | 72,302 |
| 2024-04-11 | 104.50 | 104.50 | 101.00 | 101.00 | 85.902 | 121,629 |
| 2024-04-10 | 101.00 | 105.00 | 101.00 | 102.50 | 87.178 | 183,427 |
| 2024-04-09 | 101.50 | 102.00 | 99.600 | 100.00 | 85.051 | 185,021 |
| 2024-04-08 | 100.50 | 103.50 | 100.50 | 101.50 | 86.327 | 113,162 |
| 2024-04-03 | 102.50 | 103.00 | 100.50 | 101.50 | 86.327 | 104,099 |
| 2024-04-02 | 106.00 | 107.00 | 102.00 | 102.00 | 86.752 | 371,001 |
| 2024-04-01 | 108.00 | 108.00 | 106.00 | 106.00 | 90.155 | 121,564 |
| 2024-03-29 | 107.50 | 112.00 | 107.50 | 107.50 | 91.430 | 207,465 |
| 2024-03-28 | 109.50 | 112.50 | 107.50 | 107.50 | 91.430 | 263,146 |
| 2024-03-27 | 106.00 | 109.50 | 106.00 | 109.00 | 92.706 | 222,145 |
| 2024-03-26 | 111.00 | 111.00 | 104.00 | 106.50 | 90.580 | 1,067,189 |
| 2024-03-25 | 120.00 | 122.00 | 113.50 | 114.00 | 96.959 | 644,882 |
| 2024-03-22 | 108.00 | 120.00 | 103.00 | 117.00 | 99.510 | 1,675,892 |
| 2024-03-21 | 101.50 | 110.50 | 101.50 | 110.50 | 93.982 | 438,656 |
| 2024-03-20 | 99.300 | 102.50 | 99.000 | 100.50 | 85.477 | 164,168 |
| 2024-03-19 | 99.100 | 99.800 | 98.900 | 98.900 | 84.116 | 91,146 |
| 2024-03-18 | 99.200 | 100.50 | 98.600 | 99.500 | 84.626 | 165,036 |
| 2024-03-15 | 100.50 | 101.50 | 98.700 | 99.100 | 84.286 | 337,398 |
| 2024-03-14 | 110.50 | 112.00 | 99.800 | 100.50 | 85.477 | 698,030 |
| 2024-03-13 | 102.00 | 110.50 | 102.00 | 110.00 | 93.557 | 646,807 |
| 2024-03-12 | 100.00 | 101.50 | 98.400 | 101.00 | 85.902 | 292,298 |
| 2024-03-11 | 99.900 | 103.50 | 99.800 | 100.00 | 85.051 | 186,823 |
| 2024-03-08 | 105.50 | 105.50 | 97.500 | 99.900 | 84.966 | 541,793 |
| 2024-03-07 | 104.50 | 107.00 | 104.00 | 105.00 | 89.304 | 215,355 |
| 2024-03-06 | 103.50 | 107.00 | 103.50 | 104.50 | 88.879 | 241,088 |
| 2024-03-05 | 105.00 | 108.50 | 101.50 | 105.00 | 89.304 | 829,207 |
| 2024-03-04 | 95.800 | 104.00 | 95.800 | 103.00 | 87.603 | 519,821 |
| 2024-03-01 | 94.800 | 98.000 | 94.700 | 95.300 | 81.054 | 309,812 |
| 2024-02-29 | 91.900 | 96.400 | 91.400 | 94.700 | 80.544 | 378,361 |
| 2024-02-27 | 92.100 | 92.200 | 90.400 | 90.500 | 76.972 | 126,890 |
| 2024-02-26 | 92.500 | 92.800 | 91.000 | 92.200 | 78.417 | 255,748 |
| 2024-02-23 | 88.200 | 90.700 | 88.100 | 90.200 | 76.716 | 189,652 |
| 2024-02-22 | 87.000 | 88.600 | 87.000 | 87.800 | 74.675 | 69,155 |
| 2024-02-21 | 85.500 | 87.800 | 85.000 | 86.900 | 73.910 | 131,067 |
| 2024-02-20 | 84.200 | 85.600 | 84.200 | 85.200 | 72.464 | 81,739 |
| 2024-02-19 | 83.500 | 84.400 | 83.500 | 84.000 | 71.443 | 28,290 |
| 2024-02-16 | 82.700 | 84.100 | 82.700 | 83.500 | 71.018 | 76,489 |
| 2024-02-15 | 85.400 | 85.600 | 81.400 | 82.700 | 70.338 | 209,573 |
| 2024-02-05 | 87.100 | 87.200 | 86.500 | 86.700 | 73.740 | 37,720 |
| 2024-02-02 | 90.500 | 90.500 | 87.200 | 87.200 | 74.165 | 210,608 |
| 2024-02-01 | 92.300 | 93.300 | 91.000 | 91.000 | 77.397 | 113,308 |
| 2024-01-31 | 90.900 | 92.300 | 90.000 | 91.500 | 77.822 | 133,134 |
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.