IKKA Holdings (Cayman) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 95.800 | 98.200 | 95.800 | 97.400 | 85.539 | 304,913 |
| 2025-05-05 | 103.50 | 103.50 | 93.200 | 96.500 | 84.749 | 1,256,860 |
| 2025-05-02 | 105.00 | 106.00 | 102.00 | 103.50 | 90.897 | 889,691 |
| 2025-04-30 | 101.50 | 110.00 | 100.50 | 103.00 | 90.457 | 2,765,331 |
| 2025-04-29 | 95.900 | 104.50 | 95.000 | 102.50 | 90.018 | 1,795,154 |
| 2025-04-28 | 96.900 | 97.900 | 94.600 | 95.300 | 83.695 | 609,840 |
| 2025-04-25 | 93.000 | 98.400 | 93.000 | 96.300 | 84.573 | 1,349,887 |
| 2025-04-24 | 94.300 | 94.700 | 89.500 | 89.700 | 78.777 | 966,285 |
| 2025-04-23 | 87.000 | 92.000 | 86.200 | 92.000 | 80.797 | 502,946 |
| 2025-04-22 | 85.200 | 87.700 | 83.400 | 83.700 | 73.508 | 434,881 |
| 2025-04-21 | 90.500 | 90.500 | 85.200 | 85.200 | 74.825 | 394,136 |
| 2025-04-18 | 91.100 | 92.000 | 89.700 | 90.500 | 79.480 | 258,808 |
| 2025-04-17 | 91.200 | 91.800 | 88.100 | 91.000 | 79.919 | 455,114 |
| 2025-04-16 | 94.000 | 95.300 | 90.800 | 91.800 | 80.621 | 626,638 |
| 2025-04-15 | 91.000 | 95.800 | 91.000 | 94.500 | 82.992 | 979,792 |
| 2025-04-14 | 88.600 | 93.000 | 87.600 | 88.000 | 77.284 | 691,656 |
| 2025-04-11 | 80.000 | 88.400 | 79.600 | 88.000 | 77.284 | 695,075 |
| 2025-04-10 | 87.100 | 87.100 | 85.300 | 87.100 | 76.494 | 367,779 |
| 2025-04-09 | 80.500 | 83.000 | 79.200 | 79.200 | 69.556 | 718,008 |
| 2025-04-08 | 88.000 | 88.000 | 88.000 | 88.000 | 77.284 | 228,789 |
| 2025-04-07 | 97.700 | 97.700 | 97.700 | 97.700 | 85.803 | 23,597 |
| 2025-04-02 | 109.50 | 110.00 | 106.00 | 108.50 | 95.288 | 344,780 |
| 2025-04-01 | 108.00 | 109.00 | 106.50 | 107.50 | 94.409 | 427,568 |
| 2025-03-31 | 109.00 | 111.50 | 106.00 | 106.50 | 93.531 | 896,052 |
| 2025-03-28 | 118.50 | 118.50 | 110.50 | 113.00 | 99.240 | 1,303,691 |
| 2025-03-27 | 125.00 | 125.00 | 119.00 | 119.00 | 104.51 | 729,609 |
| 2025-03-26 | 132.50 | 133.50 | 126.00 | 126.00 | 110.66 | 2,008,196 |
| 2025-03-25 | 127.50 | 130.50 | 125.50 | 130.00 | 114.17 | 1,013,414 |
| 2025-03-24 | 125.50 | 128.00 | 125.00 | 126.00 | 110.66 | 713,620 |
| 2025-03-21 | 127.50 | 129.00 | 124.00 | 124.50 | 109.34 | 362,643 |
| 2025-03-20 | 125.00 | 130.00 | 125.00 | 127.50 | 111.97 | 698,901 |
| 2025-03-19 | 126.00 | 129.00 | 123.00 | 123.50 | 108.46 | 691,053 |
| 2025-03-18 | 127.00 | 127.00 | 124.00 | 126.00 | 110.66 | 458,100 |
| 2025-03-17 | 129.00 | 130.50 | 125.00 | 125.00 | 109.78 | 817,519 |
| 2025-03-14 | 127.50 | 131.00 | 125.50 | 130.00 | 114.17 | 795,396 |
| 2025-03-13 | 128.50 | 132.50 | 126.00 | 126.50 | 111.10 | 1,080,297 |
| 2025-03-12 | 128.50 | 129.00 | 125.50 | 125.50 | 110.22 | 705,223 |
| 2025-03-11 | 125.00 | 127.00 | 122.00 | 127.00 | 111.53 | 987,357 |
| 2025-03-10 | 135.50 | 136.00 | 128.00 | 129.00 | 113.29 | 1,104,684 |
| 2025-03-07 | 142.50 | 144.00 | 134.50 | 135.00 | 118.56 | 1,826,848 |
| 2025-03-06 | 146.00 | 147.00 | 139.50 | 143.00 | 125.59 | 2,321,302 |
| 2025-03-05 | 141.50 | 150.00 | 141.00 | 144.00 | 126.46 | 7,042,571 |
| 2025-03-04 | 126.00 | 141.00 | 126.00 | 138.00 | 121.20 | 1,888,476 |
| 2025-03-03 | 133.00 | 134.00 | 126.50 | 128.50 | 112.85 | 1,237,140 |
| 2025-02-27 | 141.50 | 146.50 | 134.50 | 135.50 | 119.00 | 1,785,619 |
| 2025-02-26 | 142.00 | 144.50 | 140.00 | 140.00 | 122.95 | 873,133 |
| 2025-02-25 | 146.00 | 147.00 | 139.50 | 142.00 | 124.71 | 1,419,631 |
| 2025-02-24 | 142.50 | 149.50 | 142.00 | 146.00 | 128.22 | 1,395,713 |
| 2025-02-21 | 142.50 | 151.00 | 142.50 | 144.50 | 126.90 | 2,881,496 |
| 2025-02-20 | 146.00 | 148.00 | 142.00 | 142.00 | 124.71 | 1,448,672 |
| 2025-02-19 | 158.00 | 161.00 | 142.00 | 146.50 | 128.66 | 11,604,793 |
| 2025-02-18 | 141.00 | 153.00 | 137.50 | 153.00 | 134.37 | 3,728,953 |
| 2025-02-17 | 136.50 | 143.50 | 136.00 | 139.50 | 122.51 | 1,754,151 |
| 2025-02-14 | 138.00 | 143.00 | 135.00 | 136.50 | 119.88 | 1,805,467 |
| 2025-02-13 | 144.00 | 145.50 | 138.50 | 139.00 | 122.07 | 1,375,086 |
| 2025-02-12 | 147.00 | 150.00 | 140.50 | 143.00 | 125.59 | 3,016,447 |
| 2025-02-11 | 145.00 | 145.50 | 138.00 | 142.50 | 125.15 | 3,129,444 |
| 2025-02-10 | 140.00 | 154.00 | 140.00 | 146.00 | 128.22 | 4,804,789 |
| 2025-02-07 | 138.50 | 151.50 | 138.00 | 142.50 | 125.15 | 5,263,687 |
| 2025-02-06 | 143.00 | 145.00 | 134.50 | 139.50 | 122.51 | 6,508,578 |
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.