Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	9.880	9.880	9.800	9.800	9.800	149,000
2023-11-09	9.930	9.930	9.890	9.890	9.890	85,000
2023-11-08	9.910	9.930	9.910	9.930	9.930	96,000
2023-11-07	9.940	9.960	9.880	9.910	9.910	131,000
2023-11-06	9.800	9.960	9.800	9.920	9.920	199,000
2023-11-03	9.800	9.810	9.700	9.740	9.740	250,000
2023-11-02	9.800	9.840	9.710	9.800	9.800	278,000
2023-11-01	9.880	9.880	9.770	9.770	9.770	145,000
2023-10-31	9.910	9.910	9.800	9.810	9.810	297,000
2023-10-30	9.910	9.960	9.910	9.910	9.910	88,000
2023-10-27	9.980	9.980	9.890	9.910	9.910	201,000
2023-10-26	9.940	9.960	9.900	9.960	9.960	124,000
2023-10-25	9.940	9.990	9.940	9.940	9.940	101,000
2023-10-24	9.950	9.950	9.870	9.940	9.940	88,000
2023-10-23	9.850	9.930	9.850	9.900	9.900	76,000
2023-10-20	9.900	9.940	9.840	9.850	9.850	281,000
2023-10-19	9.970	9.970	9.900	9.930	9.930	329,000
2023-10-18	10.000	10.000	9.970	9.970	9.970	143,000
2023-10-17	10.000	10.100	9.970	10.000	10.000	232,000
2023-10-16	10.200	10.200	10.000	10.050	10.050	454,000
2023-10-13	10.200	10.250	10.150	10.150	10.150	201,000
2023-10-12	10.300	10.400	10.200	10.200	10.200	213,000
2023-10-11	10.500	10.500	10.150	10.200	10.200	425,000
2023-10-06	10.250	10.300	10.100	10.300	10.300	438,000
2023-10-05	10.100	10.350	10.050	10.200	10.200	436,000
2023-10-04	10.050	10.100	10.000	10.000	10.000	404,000
2023-10-03	10.100	10.150	10.050	10.050	10.050	248,000
2023-10-02	9.980	10.150	9.980	10.100	10.100	632,000
2023-09-28	9.980	10.000	9.970	9.980	9.980	104,000
2023-09-27	9.940	9.990	9.900	9.980	9.980	236,000
2023-09-26	9.950	10.000	9.930	9.950	9.950	162,000
2023-09-25	9.950	9.990	9.910	9.990	9.990	170,000
2023-09-22	9.950	9.980	9.950	9.950	9.950	212,000
2023-09-21	10.000	10.000	9.940	9.970	9.970	187,000
2023-09-20	10.150	10.150	9.800	9.990	9.990	499,000
2023-09-19	9.990	10.250	9.990	10.050	10.050	823,000
2023-09-18	10.050	10.050	9.970	9.970	9.970	316,000
2023-09-15	10.050	10.100	10.000	10.000	10.000	267,000
2023-09-14	10.100	10.100	10.050	10.050	10.050	195,000
2023-09-13	10.150	10.150	10.050	10.100	10.100	194,000
2023-09-12	10.100	10.200	10.100	10.150	10.150	121,000
2023-09-11	10.050	10.200	10.050	10.150	10.150	267,000
2023-09-08	10.100	10.200	10.050	10.050	10.050	128,000
2023-09-07	10.200	10.200	10.050	10.100	10.100	229,000
2023-09-06	10.150	10.200	10.150	10.150	10.150	178,000
2023-09-05	10.150	10.250	10.100	10.200	10.200	207,000
2023-09-04	10.350	10.350	10.100	10.150	10.150	391,000
2023-09-01	10.500	10.500	10.200	10.350	10.350	666,000
2023-08-31	10.000	10.600	10.000	10.500	10.500	1,309,000
2023-08-30	9.990	10.050	9.920	10.000	10.000	205,000
2023-08-29	9.920	10.000	9.910	9.960	9.960	124,000
2023-08-28	10.050	10.050	9.910	9.910	9.910	424,000
2023-08-25	10.050	10.100	10.000	10.000	10.000	186,000
2023-08-24	10.100	10.150	10.050	10.050	10.050	224,000
2023-08-23	10.000	10.100	10.000	10.100	10.100	161,000
2023-08-22	10.100	10.150	10.000	10.050	10.050	234,000
2023-08-21	10.300	10.350	10.050	10.100	10.100	431,000
2023-08-18	9.860	10.250	9.830	10.250	10.250	976,000
2023-08-17	9.820	9.860	9.760	9.860	9.860	356,000
2023-08-16	9.770	9.900	9.660	9.820	9.820	490,000

← NewerPage 13 of 21 · 1,227 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.