IKKA Holdings (Cayman) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 127.00 | 139.50 | 127.00 | 139.50 | 122.51 | 3,172,847 |
| 2025-02-04 | 128.00 | 130.00 | 124.50 | 127.00 | 111.53 | 1,238,886 |
| 2025-02-03 | 125.00 | 131.00 | 123.50 | 125.00 | 109.78 | 1,293,638 |
| 2025-01-22 | 127.50 | 133.00 | 125.00 | 129.50 | 113.73 | 3,909,622 |
| 2025-01-21 | 125.50 | 125.50 | 122.00 | 124.50 | 109.34 | 1,148,463 |
| 2025-01-20 | 125.00 | 128.50 | 123.50 | 127.00 | 111.53 | 2,782,600 |
| 2025-01-17 | 128.00 | 135.50 | 122.00 | 122.50 | 107.58 | 9,748,522 |
| 2025-01-16 | 118.50 | 127.50 | 116.50 | 127.50 | 111.97 | 2,949,580 |
| 2025-01-15 | 118.00 | 120.00 | 112.00 | 116.00 | 101.87 | 3,345,696 |
| 2025-01-14 | 108.00 | 117.50 | 107.50 | 117.50 | 103.19 | 3,203,152 |
| 2025-01-13 | 107.00 | 109.50 | 101.50 | 107.00 | 93.970 | 1,757,192 |
| 2025-01-10 | 112.50 | 117.50 | 110.00 | 112.50 | 98.801 | 2,193,865 |
| 2025-01-09 | 124.00 | 124.00 | 111.50 | 112.50 | 98.801 | 1,432,863 |
| 2025-01-08 | 123.50 | 125.50 | 121.00 | 123.50 | 108.46 | 609,822 |
| 2025-01-07 | 126.50 | 127.00 | 121.00 | 124.00 | 108.90 | 855,156 |
| 2025-01-06 | 125.00 | 126.50 | 121.00 | 126.00 | 110.66 | 990,255 |
| 2025-01-03 | 134.00 | 135.50 | 121.00 | 123.00 | 108.02 | 2,004,991 |
| 2025-01-02 | 135.00 | 141.50 | 134.00 | 134.00 | 117.68 | 1,532,081 |
| 2024-12-31 | 131.50 | 135.00 | 129.00 | 134.00 | 117.68 | 1,465,004 |
| 2024-12-30 | 141.50 | 142.00 | 135.50 | 135.50 | 119.00 | 2,015,420 |
| 2024-12-27 | 134.50 | 147.50 | 134.50 | 146.00 | 128.22 | 2,712,715 |
| 2024-12-26 | 135.50 | 138.00 | 133.00 | 134.50 | 118.12 | 1,630,570 |
| 2024-12-25 | 134.00 | 143.00 | 131.50 | 137.00 | 120.32 | 9,963,356 |
| 2024-12-24 | 136.00 | 136.00 | 127.00 | 130.50 | 114.61 | 7,809,777 |
| 2024-12-23 | 125.00 | 125.00 | 123.00 | 125.00 | 109.78 | 1,736,846 |
| 2024-12-20 | 114.00 | 114.00 | 112.00 | 114.00 | 100.12 | 1,297,988 |
| 2024-12-19 | 94.100 | 104.00 | 94.000 | 104.00 | 91.336 | 1,652,649 |
| 2024-12-18 | 95.400 | 95.400 | 93.300 | 94.700 | 83.168 | 409,691 |
| 2024-12-17 | 89.900 | 95.600 | 89.900 | 93.900 | 82.466 | 638,418 |
| 2024-12-16 | 90.000 | 95.100 | 89.100 | 89.100 | 78.250 | 702,553 |
| 2024-12-13 | 90.700 | 90.700 | 89.300 | 89.300 | 78.426 | 102,684 |
| 2024-12-12 | 90.900 | 92.100 | 90.700 | 90.700 | 79.655 | 62,868 |
| 2024-12-11 | 90.900 | 91.400 | 90.300 | 90.600 | 79.567 | 41,011 |
| 2024-12-10 | 92.400 | 92.400 | 91.100 | 91.200 | 80.094 | 83,824 |
| 2024-12-09 | 92.000 | 95.100 | 91.500 | 92.700 | 81.412 | 176,082 |
| 2024-12-06 | 91.700 | 92.500 | 91.500 | 91.500 | 80.358 | 57,680 |
| 2024-12-05 | 92.200 | 92.300 | 91.500 | 91.700 | 80.533 | 47,151 |
| 2024-12-04 | 93.000 | 93.000 | 92.200 | 92.300 | 81.060 | 30,491 |
| 2024-12-03 | 92.800 | 94.300 | 92.400 | 92.400 | 81.148 | 94,302 |
| 2024-12-02 | 91.100 | 92.600 | 90.800 | 91.800 | 80.621 | 82,776 |
| 2024-11-29 | 89.800 | 90.900 | 89.600 | 90.800 | 79.743 | 48,202 |
| 2024-11-28 | 90.900 | 90.900 | 89.400 | 89.900 | 78.953 | 132,146 |
| 2024-11-27 | 92.300 | 92.300 | 90.800 | 90.800 | 79.743 | 106,877 |
| 2024-11-26 | 93.100 | 93.500 | 92.200 | 92.700 | 81.412 | 51,342 |
| 2024-11-25 | 93.500 | 93.800 | 93.300 | 93.400 | 82.026 | 32,492 |
| 2024-11-22 | 92.400 | 96.500 | 92.400 | 93.000 | 81.675 | 281,001 |
| 2024-11-21 | 91.900 | 93.100 | 91.900 | 92.400 | 81.148 | 31,434 |
| 2024-11-20 | 92.700 | 92.700 | 91.900 | 92.100 | 80.885 | 53,951 |
| 2024-11-19 | 93.300 | 93.400 | 91.900 | 92.900 | 81.587 | 46,103 |
| 2024-11-18 | 94.300 | 94.300 | 91.800 | 91.800 | 80.621 | 88,225 |
| 2024-11-15 | 96.000 | 96.600 | 93.100 | 93.100 | 81.763 | 217,022 |
| 2024-11-14 | 96.600 | 97.500 | 95.300 | 95.400 | 83.783 | 271,612 |
| 2024-11-13 | 96.000 | 98.600 | 96.000 | 96.300 | 84.573 | 384,544 |
| 2024-11-12 | 97.200 | 97.700 | 95.000 | 95.100 | 83.519 | 324,904 |
| 2024-11-11 | 94.000 | 98.000 | 94.000 | 97.100 | 85.276 | 331,630 |
| 2024-11-08 | 94.500 | 96.800 | 92.800 | 93.600 | 82.202 | 185,461 |
| 2024-11-07 | 92.000 | 94.200 | 92.000 | 94.100 | 82.641 | 107,085 |
| 2024-11-06 | 91.700 | 92.300 | 91.300 | 91.400 | 80.270 | 27,243 |
| 2024-11-05 | 91.700 | 92.100 | 91.100 | 91.100 | 80.006 | 38,768 |
| 2024-11-04 | 91.600 | 91.600 | 90.700 | 91.200 | 80.094 | 38,768 |
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.