IKKA Holdings (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	94.100	95.500	92.600	94.300	82.817	157,380
2025-07-29	95.000	95.700	92.600	93.500	82.114	227,394
2025-07-28	95.600	95.800	94.700	95.000	83.432	289,718
2025-07-25	97.300	98.600	95.000	95.400	83.783	543,033
2025-07-24	99.000	101.00	96.300	96.400	84.661	1,063,546
2025-07-23	95.800	101.00	95.800	97.800	85.891	2,945,721
2025-07-22	102.50	103.50	92.000	92.000	80.797	2,548,272
2025-07-21	90.900	98.700	89.300	98.700	86.681	832,184
2025-07-18	90.000	93.500	89.800	89.800	78.865	342,705
2025-07-17	88.300	90.000	87.600	89.100	78.250	158,221
2025-07-16	86.000	88.100	86.000	87.500	76.845	99,551
2025-07-15	86.800	86.800	85.300	85.700	75.264	163,457
2025-07-14	87.500	87.500	85.200	85.600	75.176	112,118
2025-07-11	86.900	88.800	86.900	87.500	76.845	133,071
2025-07-10	87.400	88.000	86.200	86.200	75.703	183,485
2025-07-09	87.000	88.400	87.000	87.400	76.757	71,257
2025-07-08	87.400	88.600	87.100	87.100	76.494	64,267
2025-07-07	89.700	89.700	88.000	88.600	77.811	96,398
2025-07-04	93.600	93.600	90.200	90.400	79.392	146,703
2025-07-03	93.400	94.300	93.100	93.500	82.114	126,116
2025-07-02	91.700	92.700	91.700	92.300	81.060	67,164
2025-07-01	92.500	93.500	91.500	91.600	80.446	91,722
2025-06-30	94.600	94.600	91.100	91.500	80.358	140,453
2025-06-27	94.900	96.200	92.800	93.500	82.114	214,869
2025-06-26	92.900	97.000	92.900	94.400	82.905	795,338
2025-06-25	94.400	94.500	92.000	92.300	81.060	126,784
2025-06-24	91.000	93.100	90.800	92.100	80.885	255,664
2025-06-23	86.600	88.800	86.600	88.700	77.899	142,501
2025-06-20	91.600	92.500	89.500	89.700	78.777	169,029
2025-06-19	93.000	93.000	90.200	90.300	79.304	181,305
2025-06-18	93.400	93.700	92.800	93.000	81.675	68,175
2025-06-17	93.700	95.200	92.900	93.000	81.675	125,880
2025-06-16	93.000	93.600	92.000	93.300	81.939	156,138
2025-06-13	96.500	96.500	93.600	93.900	82.466	223,187
2025-06-12	96.600	99.100	96.200	96.800	85.012	338,452
2025-06-11	96.600	98.000	95.900	96.600	84.837	359,450
2025-06-10	93.100	100.00	93.100	97.500	85.627	1,121,424
2025-06-09	95.200	95.200	89.800	92.100	80.885	321,711
2025-06-06	96.600	96.600	92.700	93.700	82.290	320,104
2025-06-05	97.700	100.50	96.600	96.600	84.837	253,937
2025-06-04	95.100	100.50	95.100	97.400	85.539	524,419
2025-06-03	94.000	94.600	93.400	93.400	82.026	82,776
2025-06-02	96.500	96.500	93.100	93.100	81.763	117,458
2025-05-29	97.500	97.500	95.200	96.500	84.749	127,832
2025-05-28	98.600	99.500	96.100	96.100	84.398	211,657
2025-05-27	100.00	100.00	97.000	97.200	85.364	184,546
2025-05-26	100.50	102.00	98.800	98.800	86.769	204,531
2025-05-23	99.600	101.50	99.200	99.300	87.208	233,749
2025-05-22	100.00	101.00	99.200	99.500	87.384	260,949
2025-05-21	102.00	102.00	99.900	100.50	88.262	208,628
2025-05-20	103.50	104.00	100.50	101.00	88.701	300,844
2025-05-19	105.50	106.00	101.50	101.50	89.140	494,640
2025-05-16	107.50	108.00	104.00	105.00	92.214	571,888
2025-05-15	105.50	108.00	103.50	107.00	93.970	882,410
2025-05-14	104.00	106.00	103.00	105.00	92.214	580,495
2025-05-13	106.00	106.00	102.50	104.50	91.775	1,142,108
2025-05-12	99.600	107.00	99.500	104.00	91.336	1,740,709
2025-05-09	98.000	102.00	95.900	98.800	86.769	693,647
2025-05-08	98.200	98.200	96.100	96.500	84.749	197,462
2025-05-07	97.400	97.400	94.400	95.400	83.783	334,564

← NewerPage 6 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.