Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	10.450	10.600	10.400	10.500	10.500	362,000
2024-05-13	10.750	10.750	10.350	10.400	10.400	655,000
2024-05-10	10.500	10.550	10.450	10.500	10.500	244,000
2024-05-09	10.650	10.700	10.500	10.500	10.500	285,000
2024-05-08	10.750	10.800	10.600	10.650	10.650	286,000
2024-05-07	10.600	10.900	10.600	10.700	10.700	433,000
2024-05-06	10.550	10.650	10.550	10.550	10.550	276,000
2024-05-03	10.700	10.750	10.550	10.600	10.600	335,000
2024-05-02	10.500	10.750	10.500	10.700	10.700	256,000
2024-04-30	10.850	10.850	10.500	10.600	10.600	487,000
2024-04-29	10.500	10.950	10.500	10.800	10.800	1,572,000
2024-04-26	10.400	10.450	10.350	10.400	10.400	308,000
2024-04-25	10.450	10.500	10.400	10.450	10.450	261,000
2024-04-24	10.400	10.600	10.350	10.500	10.500	554,000
2024-04-23	10.250	10.450	10.200	10.350	10.350	361,000
2024-04-22	10.400	10.400	10.200	10.200	10.200	326,000
2024-04-19	10.450	10.550	10.100	10.250	10.250	681,000
2024-04-18	10.400	10.500	10.350	10.400	10.400	369,000
2024-04-17	10.450	10.500	10.400	10.400	10.400	257,000
2024-04-16	10.450	10.600	10.350	10.450	10.450	688,000
2024-04-15	10.600	10.600	10.400	10.500	10.500	334,000
2024-04-12	10.800	10.800	10.550	10.600	10.600	676,000
2024-04-11	10.400	11.050	10.400	10.800	10.800	1,575,000
2024-04-10	10.450	10.450	10.350	10.350	10.350	368,000
2024-04-09	10.400	10.650	10.300	10.500	10.500	421,000
2024-04-08	10.400	10.450	10.350	10.400	10.400	282,000
2024-04-03	10.500	10.600	10.400	10.400	10.400	504,000
2024-04-02	10.600	10.700	10.500	10.550	10.550	306,000
2024-04-01	10.800	10.850	10.500	10.600	10.600	822,000
2024-03-29	10.550	10.850	10.500	10.750	10.750	982,000
2024-03-28	10.450	10.600	10.450	10.550	10.550	453,000
2024-03-27	10.400	10.700	10.400	10.400	10.400	411,000
2024-03-26	10.550	10.750	10.400	10.600	10.600	749,000
2024-03-25	10.300	10.300	10.300	10.300	10.300	780,914
2024-03-22	10.500	10.500	10.300	10.300	10.300	375,000
2024-03-21	10.550	10.550	10.300	10.400	10.400	404,000
2024-03-20	10.050	10.050	10.050	10.050	10.050	989,121
2024-03-19	10.100	10.250	10.050	10.050	10.050	357,000
2024-03-18	10.150	10.150	10.150	10.150	10.150	437,993
2024-03-15	10.300	10.350	10.000	10.150	10.150	1,010,000
2024-03-14	10.300	10.600	10.250	10.400	10.400	711,000
2024-03-13	10.700	10.700	10.250	10.300	10.300	1,705,000
2024-03-12	10.350	10.900	10.250	10.750	10.750	2,345,000
2024-03-11	11.200	11.450	10.600	10.650	10.650	6,218,000
2024-03-08	11.600	11.850	10.800	11.750	11.750	12,322,000
2024-03-07	9.890	10.800	9.850	10.800	10.800	3,727,000
2024-03-06	9.730	9.880	9.730	9.850	9.850	318,000
2024-03-05	9.810	9.810	9.740	9.770	9.770	247,000
2024-03-04	9.860	9.860	9.800	9.810	9.810	289,000
2024-03-01	9.810	9.880	9.810	9.860	9.860	273,000
2024-02-29	9.860	9.880	9.830	9.880	9.880	200,000
2024-02-27	9.980	9.990	9.860	9.860	9.860	270,000
2024-02-26	9.950	9.980	9.930	9.950	9.950	226,000
2024-02-23	9.910	9.940	9.900	9.930	9.930	149,000
2024-02-22	9.940	9.990	9.900	9.910	9.910	202,000
2024-02-21	9.960	9.990	9.900	9.930	9.930	229,000
2024-02-20	9.960	10.000	9.890	9.960	9.960	354,000
2024-02-19	10.000	10.050	9.920	9.960	9.960	437,000
2024-02-16	9.700	9.980	9.700	9.960	9.960	470,000
2024-02-15	9.700	9.700	9.650	9.660	9.660	251,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.