IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	75.800	78.300	75.000	77.300	73.578	113,242
2026-01-20	75.900	77.000	75.100	75.800	72.150	97,162
2026-01-19	77.900	78.300	75.800	75.800	72.150	152,191
2026-01-16	76.000	78.300	76.000	77.300	73.578	206,200
2026-01-15	75.400	75.500	73.800	75.100	71.484	74,438
2026-01-14	73.500	75.500	73.300	75.400	71.769	202,382
2026-01-13	72.500	73.000	71.800	72.300	68.819	72,525
2026-01-12	71.500	72.800	70.800	72.800	69.294	84,146
2026-01-09	72.600	72.600	70.000	70.800	67.391	44,301
2026-01-08	71.200	72.500	70.300	70.500	67.105	90,271
2026-01-07	73.200	73.200	71.800	71.900	68.438	77,884
2026-01-06	70.400	73.800	70.400	72.000	68.533	146,776
2026-01-05	73.600	73.600	70.300	71.000	67.581	57,000
2026-01-02	72.100	73.000	71.500	71.600	68.152	53,100
2025-12-31	73.600	74.000	72.100	72.100	68.628	48,138
2025-12-30	73.500	73.700	72.500	73.300	69.770	50,095
2025-12-29	73.500	74.800	73.500	74.000	70.437	104,000
2025-12-26	72.700	73.800	72.700	73.100	69.580	76,666
2025-12-24	72.400	72.800	71.600	71.900	68.438	61,599
2025-12-23	73.000	73.000	71.500	71.600	68.152	58,657
2025-12-22	70.900	73.000	70.900	72.800	69.294	73,100
2025-12-19	70.500	71.700	70.500	70.700	67.296	41,286
2025-12-18	70.800	71.500	70.200	70.200	66.820	38,542
2025-12-17	72.600	72.600	70.800	70.800	67.391	38,020
2025-12-16	72.200	72.200	70.800	71.600	68.152	58,350
2025-12-15	69.600	73.000	69.600	72.100	68.628	86,087
2025-12-12	71.000	71.600	70.200	71.100	67.676	106,100
2025-12-11	73.900	73.900	69.600	69.800	66.439	489,180
2025-12-10	74.300	74.500	73.900	73.900	70.341	33,307
2025-12-09	74.900	74.900	73.800	74.300	70.722	75,330
2025-12-08	76.300	76.300	74.000	74.800	71.198	55,095
2025-12-05	78.300	80.500	76.100	76.100	72.436	311,539
2025-12-04	74.800	78.300	74.800	76.300	72.626	205,001
2025-12-03	73.300	75.400	73.300	73.900	70.341	90,100
2025-12-02	75.300	75.500	73.900	74.000	70.437	36,150
2025-12-01	76.800	76.800	74.900	74.900	71.293	26,002
2025-11-28	74.900	76.600	74.900	76.100	72.436	25,064
2025-11-27	75.200	75.900	74.600	75.300	71.674	31,300
2025-11-26	75.000	76.300	74.600	75.700	72.055	106,191
2025-11-25	73.600	73.700	72.600	73.700	70.151	74,135
2025-11-24	72.000	72.800	71.200	72.300	68.819	93,095
2025-11-21	72.700	73.500	70.500	71.200	67.771	157,016
2025-11-20	74.600	75.700	73.500	73.900	70.341	132,077
2025-11-19	74.000	74.400	73.500	74.100	70.532	80,402
2025-11-18	76.100	76.600	74.000	74.000	70.437	150,603
2025-11-17	78.500	78.500	76.600	76.600	72.911	147,194
2025-11-14	79.700	80.600	79.000	79.200	75.386	176,095
2025-11-13	82.000	82.000	80.100	80.600	76.719	115,210
2025-11-12	82.100	82.800	81.100	82.000	78.051	76,366
2025-11-11	82.000	83.100	81.400	81.600	77.671	145,189
2025-11-10	82.200	84.000	80.600	80.600	76.719	323,100
2025-11-07	81.400	81.500	80.400	81.000	77.100	95,108
2025-11-06	82.100	82.600	81.600	82.300	78.337	135,000
2025-11-05	80.900	82.700	80.600	81.100	77.195	171,000
2025-11-04	83.500	83.500	81.000	81.000	77.100	179,057
2025-11-03	83.400	84.400	83.100	83.400	79.384	170,547
2025-10-31	84.400	85.700	83.900	83.900	79.860	160,098
2025-10-30	85.000	85.000	84.000	84.200	80.145	91,525
2025-10-29	86.200	87.500	84.900	84.900	80.812	128,344
2025-10-28	86.000	86.000	84.300	84.300	80.241	91,463

← NewerPage 4 of 5 · 244 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.