IKKA Holdings (Cayman) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 91.100 | 91.900 | 90.700 | 91.500 | 80.358 | 26,297 |
| 2024-10-30 | 91.400 | 92.200 | 91.100 | 91.700 | 80.533 | 110,333 |
| 2024-10-29 | 92.900 | 92.900 | 91.500 | 91.500 | 80.358 | 110,134 |
| 2024-10-28 | 94.600 | 94.600 | 92.800 | 92.900 | 81.587 | 59,829 |
| 2024-10-25 | 93.800 | 96.100 | 93.300 | 93.300 | 81.939 | 102,939 |
| 2024-10-24 | 93.800 | 94.500 | 93.200 | 93.200 | 81.851 | 65,487 |
| 2024-10-23 | 94.000 | 95.400 | 93.700 | 93.700 | 82.290 | 85,104 |
| 2024-10-22 | 95.500 | 95.500 | 94.000 | 94.000 | 82.553 | 44,029 |
| 2024-10-21 | 93.500 | 95.800 | 93.500 | 95.200 | 83.607 | 97,503 |
| 2024-10-18 | 96.300 | 96.300 | 93.700 | 93.700 | 82.290 | 168,696 |
| 2024-10-17 | 94.100 | 98.000 | 94.100 | 96.600 | 84.837 | 251,552 |
| 2024-10-16 | 93.100 | 95.000 | 93.100 | 94.000 | 82.553 | 76,592 |
| 2024-10-15 | 94.100 | 94.800 | 93.300 | 93.500 | 82.114 | 73,863 |
| 2024-10-14 | 93.700 | 94.000 | 92.700 | 93.500 | 82.114 | 105,206 |
| 2024-10-11 | 96.100 | 96.300 | 93.400 | 94.000 | 82.553 | 217,974 |
| 2024-10-09 | 98.700 | 99.500 | 95.500 | 95.500 | 83.871 | 218,991 |
| 2024-10-08 | 98.200 | 98.500 | 97.200 | 98.300 | 86.330 | 120,600 |
| 2024-10-07 | 98.100 | 99.700 | 97.500 | 98.200 | 86.242 | 192,796 |
| 2024-10-04 | 98.600 | 98.600 | 96.800 | 97.700 | 85.803 | 237,851 |
| 2024-10-01 | 102.50 | 103.00 | 98.400 | 98.600 | 86.593 | 632,876 |
| 2024-09-30 | 102.50 | 106.00 | 102.00 | 102.00 | 89.579 | 214,852 |
| 2024-09-27 | 103.50 | 105.00 | 102.00 | 102.50 | 90.018 | 257,872 |
| 2024-09-26 | 108.00 | 108.00 | 103.00 | 103.00 | 90.457 | 286,574 |
| 2024-09-25 | 107.50 | 109.50 | 106.00 | 106.50 | 93.531 | 425,750 |
| 2024-09-24 | 108.50 | 109.00 | 105.00 | 106.00 | 93.092 | 401,323 |
| 2024-09-23 | 111.50 | 112.00 | 108.00 | 108.50 | 95.288 | 642,546 |
| 2024-09-20 | 112.50 | 113.00 | 108.00 | 110.50 | 97.044 | 816,810 |
| 2024-09-19 | 111.50 | 116.50 | 110.00 | 111.00 | 97.483 | 2,573,462 |
| 2024-09-18 | 107.00 | 114.50 | 106.50 | 112.50 | 98.801 | 4,558,219 |
| 2024-09-16 | 96.300 | 104.50 | 95.800 | 104.50 | 91.775 | 1,024,660 |
| 2024-09-13 | 95.000 | 97.600 | 94.100 | 95.000 | 83.432 | 193,843 |
| 2024-09-12 | 95.600 | 96.900 | 94.100 | 94.300 | 82.817 | 155,126 |
| 2024-09-11 | 97.500 | 98.000 | 94.500 | 94.500 | 82.992 | 349,966 |
| 2024-09-10 | 101.50 | 103.50 | 96.800 | 97.500 | 85.627 | 760,706 |
| 2024-09-09 | 108.50 | 108.50 | 101.50 | 101.50 | 89.140 | 2,064,241 |
| 2024-09-06 | 104.50 | 104.50 | 104.50 | 104.50 | 91.775 | 420,275 |
| 2024-09-05 | 92.300 | 96.500 | 92.300 | 95.000 | 83.432 | 248,429 |
| 2024-09-04 | 95.800 | 95.800 | 90.800 | 91.300 | 80.182 | 287,276 |
| 2024-09-03 | 100.50 | 102.50 | 99.500 | 101.00 | 85.902 | 340,794 |
| 2024-09-02 | 98.800 | 100.00 | 98.000 | 99.300 | 84.456 | 105,922 |
| 2024-08-30 | 98.600 | 99.000 | 97.900 | 98.200 | 83.521 | 84,032 |
| 2024-08-29 | 98.300 | 98.800 | 97.500 | 97.900 | 83.265 | 55,659 |
| 2024-08-28 | 99.400 | 99.700 | 98.000 | 98.400 | 83.691 | 121,545 |
| 2024-08-27 | 98.000 | 99.800 | 97.200 | 99.300 | 84.456 | 115,258 |
| 2024-08-26 | 99.300 | 100.50 | 97.500 | 97.800 | 83.180 | 129,980 |
| 2024-08-23 | 100.00 | 100.50 | 97.200 | 98.300 | 83.606 | 190,711 |
| 2024-08-22 | 100.50 | 101.00 | 99.600 | 100.50 | 85.477 | 218,992 |
| 2024-08-21 | 102.00 | 102.00 | 99.500 | 100.00 | 85.051 | 221,087 |
| 2024-08-20 | 98.200 | 103.00 | 97.700 | 100.50 | 85.477 | 760,276 |
| 2024-08-19 | 94.500 | 96.300 | 94.100 | 95.000 | 80.799 | 140,405 |
| 2024-08-16 | 95.700 | 96.000 | 94.800 | 94.800 | 80.629 | 123,743 |
| 2024-08-15 | 94.300 | 96.400 | 94.200 | 95.400 | 81.139 | 160,335 |
| 2024-08-14 | 95.700 | 96.400 | 92.000 | 94.400 | 80.289 | 166,648 |
| 2024-08-13 | 93.900 | 95.700 | 93.100 | 95.100 | 80.884 | 140,426 |
| 2024-08-12 | 94.700 | 96.000 | 93.500 | 93.700 | 79.693 | 165,605 |
| 2024-08-09 | 95.000 | 97.300 | 94.100 | 94.600 | 80.459 | 283,976 |
| 2024-08-08 | 91.000 | 95.300 | 90.200 | 92.100 | 78.332 | 439,390 |
| 2024-08-07 | 84.200 | 89.300 | 83.800 | 88.700 | 75.441 | 107,955 |
| 2024-08-06 | 82.700 | 84.000 | 79.000 | 83.200 | 70.763 | 269,322 |
| 2024-08-05 | 88.100 | 88.100 | 82.100 | 82.500 | 70.167 | 462,132 |
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.