Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 9.730 | 9.750 | 9.690 | 9.700 | 9.700 | 183,000 |
| 2024-02-02 | 9.790 | 9.790 | 9.710 | 9.730 | 9.730 | 162,000 |
| 2024-02-01 | 9.770 | 9.830 | 9.760 | 9.790 | 9.790 | 99,000 |
| 2024-01-31 | 9.770 | 9.800 | 9.730 | 9.790 | 9.790 | 107,000 |
| 2024-01-30 | 9.780 | 9.800 | 9.760 | 9.770 | 9.770 | 80,000 |
| 2024-01-29 | 9.800 | 9.850 | 9.790 | 9.820 | 9.820 | 172,000 |
| 2024-01-26 | 9.830 | 9.850 | 9.790 | 9.790 | 9.790 | 97,000 |
| 2024-01-25 | 9.810 | 9.980 | 9.770 | 9.820 | 9.820 | 115,000 |
| 2024-01-24 | 9.700 | 10.000 | 9.650 | 9.830 | 9.830 | 287,000 |
| 2024-01-23 | 9.760 | 9.760 | 9.690 | 9.730 | 9.730 | 143,000 |
| 2024-01-22 | 9.680 | 9.760 | 9.670 | 9.760 | 9.760 | 202,000 |
| 2024-01-19 | 9.690 | 9.710 | 9.650 | 9.700 | 9.700 | 244,000 |
| 2024-01-18 | 9.740 | 9.760 | 9.680 | 9.690 | 9.690 | 208,000 |
| 2024-01-17 | 9.860 | 9.880 | 9.730 | 9.730 | 9.730 | 247,000 |
| 2024-01-16 | 10.100 | 10.100 | 9.780 | 9.860 | 9.860 | 159,000 |
| 2024-01-15 | 9.780 | 9.960 | 9.770 | 9.770 | 9.770 | 177,831 |
| 2024-01-12 | 9.800 | 9.810 | 9.760 | 9.770 | 9.770 | 97,000 |
| 2024-01-11 | 9.810 | 9.810 | 9.740 | 9.800 | 9.800 | 235,000 |
| 2024-01-10 | 9.810 | 9.830 | 9.790 | 9.810 | 9.810 | 120,000 |
| 2024-01-09 | 9.930 | 9.940 | 9.780 | 9.810 | 9.810 | 247,000 |
| 2024-01-08 | 9.940 | 9.950 | 9.900 | 9.920 | 9.920 | 187,000 |
| 2024-01-05 | 9.900 | 9.980 | 9.880 | 9.940 | 9.940 | 241,000 |
| 2024-01-04 | 9.990 | 10.000 | 9.970 | 9.970 | 9.970 | 218,000 |
| 2024-01-03 | 10.000 | 10.000 | 9.960 | 9.990 | 9.990 | 122,000 |
| 2024-01-02 | 10.000 | 10.050 | 9.950 | 10.000 | 10.000 | 143,000 |
| 2023-12-29 | 10.050 | 10.050 | 9.970 | 9.990 | 9.990 | 232,000 |
| 2023-12-28 | 10.050 | 10.100 | 10.000 | 10.050 | 10.050 | 151,000 |
| 2023-12-27 | 10.000 | 10.050 | 10.000 | 10.000 | 10.000 | 141,000 |
| 2023-12-26 | 10.100 | 10.100 | 9.980 | 10.050 | 10.050 | 315,000 |
| 2023-12-25 | 10.100 | 10.150 | 10.000 | 10.050 | 10.050 | 268,000 |
| 2023-12-22 | 10.050 | 10.150 | 10.000 | 10.050 | 10.050 | 210,000 |
| 2023-12-21 | 10.000 | 10.100 | 10.000 | 10.000 | 10.000 | 363,000 |
| 2023-12-20 | 10.000 | 10.050 | 9.970 | 10.000 | 10.000 | 162,000 |
| 2023-12-19 | 10.150 | 10.150 | 9.970 | 10.000 | 10.000 | 327,000 |
| 2023-12-18 | 9.960 | 10.150 | 9.960 | 10.050 | 10.050 | 557,000 |
| 2023-12-15 | 10.100 | 10.100 | 9.950 | 9.960 | 9.960 | 631,000 |
| 2023-12-14 | 10.200 | 10.300 | 10.000 | 10.050 | 10.050 | 803,000 |
| 2023-12-13 | 9.700 | 10.200 | 9.610 | 10.200 | 10.200 | 2,265,000 |
| 2023-12-12 | 9.760 | 9.780 | 9.690 | 9.700 | 9.700 | 275,000 |
| 2023-12-11 | 9.770 | 9.770 | 9.700 | 9.710 | 9.710 | 409,000 |
| 2023-12-08 | 9.770 | 9.800 | 9.770 | 9.770 | 9.770 | 107,000 |
| 2023-12-07 | 9.820 | 9.820 | 9.760 | 9.770 | 9.770 | 257,000 |
| 2023-12-06 | 9.830 | 9.830 | 9.800 | 9.820 | 9.820 | 220,000 |
| 2023-12-05 | 9.860 | 9.870 | 9.790 | 9.830 | 9.830 | 227,000 |
| 2023-12-04 | 9.890 | 9.890 | 9.850 | 9.860 | 9.860 | 323,000 |
| 2023-12-01 | 9.850 | 9.860 | 9.810 | 9.860 | 9.860 | 254,000 |
| 2023-11-30 | 9.870 | 9.870 | 9.790 | 9.850 | 9.850 | 253,000 |
| 2023-11-29 | 9.850 | 9.850 | 9.800 | 9.830 | 9.830 | 140,000 |
| 2023-11-28 | 9.750 | 9.880 | 9.750 | 9.840 | 9.840 | 289,000 |
| 2023-11-27 | 9.780 | 9.780 | 9.730 | 9.750 | 9.750 | 362,000 |
| 2023-11-24 | 9.800 | 9.810 | 9.770 | 9.780 | 9.780 | 313,000 |
| 2023-11-23 | 9.770 | 9.790 | 9.750 | 9.790 | 9.790 | 211,000 |
| 2023-11-22 | 9.780 | 9.810 | 9.760 | 9.770 | 9.770 | 191,000 |
| 2023-11-21 | 9.790 | 9.800 | 9.750 | 9.780 | 9.780 | 308,000 |
| 2023-11-20 | 9.890 | 9.890 | 9.780 | 9.800 | 9.800 | 231,000 |
| 2023-11-17 | 9.870 | 9.900 | 9.770 | 9.790 | 9.790 | 420,000 |
| 2023-11-16 | 9.860 | 9.930 | 9.860 | 9.880 | 9.880 | 142,000 |
| 2023-11-15 | 9.920 | 9.920 | 9.830 | 9.860 | 9.860 | 183,000 |
| 2023-11-14 | 9.720 | 9.890 | 9.720 | 9.840 | 9.840 | 258,000 |
| 2023-11-13 | 9.800 | 9.800 | 9.730 | 9.800 | 9.800 | 151,000 |
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.