IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	86.400	86.500	85.000	85.500	81.383	99,016
2025-10-23	86.300	86.800	85.600	86.100	81.954	51,790
2025-10-22	87.000	89.800	87.000	87.300	83.096	112,314
2025-10-21	84.300	88.900	84.300	87.100	82.906	321,193
2025-10-20	84.700	84.800	83.700	84.800	80.717	65,095
2025-10-17	84.500	84.900	84.100	84.400	80.336	81,000
2025-10-16	84.600	85.600	84.000	84.500	80.431	165,202
2025-10-15	83.800	84.600	83.500	84.200	80.145	112,150
2025-10-14	85.600	88.500	83.300	83.300	79.289	278,432
2025-10-13	83.700	85.100	83.500	84.800	80.717	202,113
2025-10-09	88.000	88.200	87.000	87.200	83.001	130,800
2025-10-08	88.500	89.200	87.500	87.800	83.572	116,334
2025-10-07	88.200	89.800	87.200	87.700	83.477	194,399
2025-10-03	88.200	88.600	87.600	88.100	83.858	88,887
2025-10-02	88.800	89.800	87.800	88.000	83.762	229,871
2025-10-01	90.000	92.100	88.900	88.900	84.619	258,137
2025-09-30	90.300	91.000	89.200	89.900	85.571	134,826
2025-09-29	89.800	89.800	89.800	89.800	85.476	0
2025-09-26	93.600	93.600	88.900	89.800	85.476	562,621
2025-09-25	92.100	96.400	92.100	93.700	89.188	980,300
2025-09-24	93.200	96.500	91.800	91.800	87.380	871,002
2025-09-23	90.900	94.400	90.600	91.300	86.904	702,395
2025-09-22	91.700	91.700	89.200	89.800	85.476	204,100
2025-09-19	91.600	91.600	89.500	89.900	85.571	163,046
2025-09-18	92.500	93.000	90.200	90.400	86.047	269,006
2025-09-17	95.200	97.700	92.200	92.500	88.046	439,000
2025-09-16	94.500	100.00	94.300	95.200	90.616	1,420,007
2025-09-15	95.000	99.500	94.500	94.600	90.045	1,867,069
2025-09-12	89.500	96.300	89.500	96.300	91.663	2,108,000
2025-09-11	92.000	93.000	86.800	87.600	83.382	641,228
2025-09-10	91.700	94.600	91.600	92.700	88.236	310,008
2025-09-09	93.800	94.100	92.000	92.000	87.570	232,001
2025-09-08	94.300	94.800	92.500	92.900	88.427	190,410
2025-09-05	93.900	97.500	93.900	94.300	89.759	453,963
2025-09-04	94.200	94.800	92.200	92.300	87.855	216,075
2025-09-03	94.700	96.400	94.000	94.200	89.664	137,034
2025-09-02	97.500	98.400	92.800	93.800	89.283	325,090
2025-09-01	99.500	101.00	95.700	96.500	91.853	539,047
2025-08-29	101.00	102.00	98.400	99.500	94.709	349,014
2025-08-28	100.50	101.50	98.500	99.100	94.328	356,023
2025-08-27	102.50	103.00	99.900	99.900	95.089	467,330
2025-08-26	99.000	106.50	97.700	101.50	96.612	1,038,057
2025-08-25	99.500	102.50	98.500	98.600	93.852	1,163,138
2025-08-22	107.50	109.00	105.50	105.50	92.653	895,035
2025-08-21	105.50	109.50	104.50	106.00	93.092	1,257,372
2025-08-20	109.50	111.50	103.50	104.00	91.336	1,460,682
2025-08-19	104.50	110.00	101.00	107.50	94.409	1,215,349
2025-08-18	103.00	105.50	102.50	103.50	90.897	509,285
2025-08-15	100.50	105.00	100.50	103.00	90.457	848,821
2025-08-14	102.00	102.00	99.900	100.00	87.823	266,247
2025-08-13	102.00	104.00	99.700	100.50	88.262	971,346
2025-08-12	99.900	102.50	99.100	101.50	89.140	525,057
2025-08-11	99.600	102.50	98.800	99.800	87.647	856,104
2025-08-08	98.000	102.00	96.900	99.600	87.471	1,132,782
2025-08-07	98.400	99.000	96.800	96.800	85.012	137,367
2025-08-06	98.500	99.500	97.100	97.300	85.452	248,352
2025-08-05	97.900	102.00	97.900	98.500	86.505	1,475,350
2025-08-04	96.000	97.900	95.300	96.500	84.749	163,608
2025-08-01	94.100	94.100	94.100	94.100	82.641	0
2025-07-31	94.300	95.600	93.400	94.100	82.641	154,132

← NewerPage 5 of 21 · 1,221 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.