Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 9.220 | 9.330 | 9.060 | 9.320 | 9.320 | 210,000 |
| 2024-08-06 | 8.930 | 9.010 | 8.600 | 8.880 | 8.880 | 611,000 |
| 2024-08-05 | 9.650 | 9.650 | 8.790 | 8.840 | 8.840 | 1,610,000 |
| 2024-08-02 | 10.050 | 10.050 | 9.740 | 9.760 | 9.760 | 309,000 |
| 2024-08-01 | 9.890 | 9.960 | 9.870 | 9.940 | 9.940 | 302,000 |
| 2024-07-31 | 9.720 | 9.830 | 9.700 | 9.810 | 9.810 | 316,000 |
| 2024-07-30 | 9.590 | 9.690 | 9.560 | 9.690 | 9.690 | 135,000 |
| 2024-07-29 | 9.710 | 9.710 | 9.590 | 9.600 | 9.600 | 494,000 |
| 2024-07-26 | 9.800 | 9.800 | 9.680 | 9.690 | 9.690 | 462,000 |
| 2024-07-25 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-24 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-07-23 | 9.790 | 9.890 | 9.790 | 9.800 | 9.800 | 201,000 |
| 2024-07-22 | 9.990 | 9.990 | 9.710 | 9.750 | 9.750 | 534,000 |
| 2024-07-19 | 10.000 | 10.050 | 9.960 | 9.990 | 9.990 | 461,000 |
| 2024-07-18 | 10.000 | 10.000 | 9.950 | 10.000 | 10.000 | 286,000 |
| 2024-07-17 | 10.050 | 10.050 | 9.990 | 10.000 | 10.000 | 345,000 |
| 2024-07-16 | 10.050 | 10.100 | 10.000 | 10.000 | 10.000 | 284,000 |
| 2024-07-15 | 10.100 | 10.150 | 10.000 | 10.000 | 10.000 | 310,000 |
| 2024-07-12 | 10.200 | 10.200 | 10.000 | 10.100 | 10.100 | 507,000 |
| 2024-07-11 | 10.000 | 10.250 | 9.990 | 10.200 | 10.200 | 1,530,000 |
| 2024-07-10 | 9.870 | 9.920 | 9.820 | 9.880 | 9.880 | 368,000 |
| 2024-07-09 | 9.890 | 9.940 | 9.820 | 9.870 | 9.870 | 339,000 |
| 2024-07-08 | 9.820 | 9.970 | 9.820 | 9.890 | 9.890 | 684,000 |
| 2024-07-05 | 9.730 | 9.940 | 9.700 | 9.820 | 9.820 | 664,000 |
| 2024-07-04 | 9.740 | 9.750 | 9.660 | 9.730 | 9.730 | 498,000 |
| 2024-07-03 | 9.580 | 9.760 | 9.570 | 9.740 | 9.740 | 677,000 |
| 2024-07-02 | 9.850 | 9.850 | 9.540 | 9.600 | 9.600 | 3,221,000 |
| 2024-07-01 | 10.000 | 10.000 | 9.930 | 9.960 | 9.960 | 348,000 |
| 2024-06-28 | 9.980 | 10.000 | 9.980 | 10.000 | 10.000 | 265,000 |
| 2024-06-27 | 10.000 | 10.050 | 9.970 | 9.980 | 9.980 | 191,000 |
| 2024-06-26 | 10.050 | 10.050 | 9.960 | 9.990 | 9.990 | 229,000 |
| 2024-06-25 | 10.050 | 10.050 | 9.940 | 10.050 | 10.050 | 286,000 |
| 2024-06-24 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 365,000 |
| 2024-06-21 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 309,000 |
| 2024-06-20 | 10.150 | 10.150 | 10.000 | 10.100 | 10.100 | 273,000 |
| 2024-06-19 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 403,000 |
| 2024-06-18 | 10.150 | 10.250 | 9.990 | 10.000 | 10.000 | 635,000 |
| 2024-06-17 | 9.950 | 10.200 | 9.940 | 10.100 | 10.100 | 602,000 |
| 2024-06-14 | 9.900 | 9.990 | 9.900 | 9.910 | 9.910 | 228,000 |
| 2024-06-13 | 9.920 | 9.930 | 9.810 | 9.840 | 9.840 | 426,000 |
| 2024-06-12 | 9.810 | 9.980 | 9.810 | 9.920 | 9.920 | 317,000 |
| 2024-06-11 | 10.050 | 10.050 | 9.800 | 9.810 | 9.810 | 1,212,000 |
| 2024-06-07 | 10.050 | 10.150 | 9.950 | 10.000 | 10.000 | 1,215,000 |
| 2024-06-06 | 10.500 | 10.550 | 10.000 | 10.000 | 10.000 | 2,753,000 |
| 2024-06-05 | 10.500 | 10.550 | 10.450 | 10.500 | 10.500 | 321,000 |
| 2024-06-04 | 10.600 | 10.600 | 10.500 | 10.500 | 10.500 | 388,000 |
| 2024-06-03 | 10.450 | 10.700 | 10.450 | 10.600 | 10.600 | 803,000 |
| 2024-05-31 | 10.500 | 10.550 | 10.450 | 10.450 | 10.450 | 459,000 |
| 2024-05-30 | 10.444 | 10.444 | 10.345 | 10.394 | 10.394 | 439,422 |
| 2024-05-29 | 10.493 | 10.493 | 10.394 | 10.444 | 10.444 | 652,567 |
| 2024-05-28 | 10.394 | 10.444 | 10.345 | 10.444 | 10.444 | 797,021 |
| 2024-05-27 | 10.394 | 10.444 | 10.345 | 10.394 | 10.394 | 337,395 |
| 2024-05-24 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 248,000 |
| 2024-05-23 | 10.450 | 10.500 | 10.400 | 10.500 | 10.500 | 529,000 |
| 2024-05-22 | 10.400 | 10.500 | 10.400 | 10.450 | 10.450 | 487,000 |
| 2024-05-21 | 10.500 | 10.500 | 10.350 | 10.400 | 10.400 | 861,000 |
| 2024-05-20 | 10.650 | 10.650 | 10.450 | 10.450 | 10.450 | 263,000 |
| 2024-05-17 | 10.500 | 10.650 | 10.500 | 10.550 | 10.550 | 305,000 |
| 2024-05-16 | 10.550 | 10.550 | 10.450 | 10.500 | 10.500 | 214,000 |
| 2024-05-15 | 10.550 | 10.600 | 10.450 | 10.450 | 10.450 | 273,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.