Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	9.630	9.900	9.620	9.770	9.770	532,000
2023-08-14	9.970	9.970	9.870	9.870	9.870	673,000
2023-08-11	9.900	10.000	9.900	9.970	9.970	448,000
2023-08-10	10.050	10.050	9.870	9.900	9.900	1,073,000
2023-08-09	10.100	10.100	10.000	10.050	10.050	253,000
2023-08-08	10.200	10.200	10.050	10.050	10.050	220,000
2023-08-07	10.100	10.150	10.050	10.100	10.100	307,000
2023-08-04	10.200	10.250	10.100	10.150	10.150	332,000
2023-08-03	10.100	10.100	10.100	10.100	10.100	0
2023-08-02	10.200	10.500	10.100	10.100	10.100	734,000
2023-08-01	10.100	10.150	10.050	10.150	10.150	252,000
2023-07-31	10.100	10.150	10.000	10.050	10.050	445,000
2023-07-28	10.250	10.250	10.000	10.050	10.050	706,000
2023-07-27	10.150	10.250	10.050	10.100	10.100	707,000
2023-07-26	10.250	10.250	10.100	10.150	10.150	443,000
2023-07-25	10.500	10.500	10.150	10.250	10.250	576,000
2023-07-24	10.950	10.950	10.350	10.400	10.400	1,335,000
2023-07-21	10.600	11.200	10.500	11.050	11.050	3,351,000
2023-07-20	9.640	10.600	9.600	10.600	10.600	2,557,000
2023-07-19	9.990	9.990	9.680	9.680	9.680	1,568,000
2023-07-18	10.200	10.200	9.800	9.990	9.990	1,794,000
2023-07-17	9.590	10.300	9.590	10.050	10.050	3,758,000
2023-07-14	10.700	10.700	10.550	10.650	10.650	1,065,000
2023-07-13	10.800	10.850	10.750	10.800	10.800	1,030,000
2023-07-12	11.150	11.150	10.800	10.850	10.850	1,001,000
2023-07-11	11.100	11.100	10.900	11.050	11.050	2,017,000
2023-07-10	11.300	11.300	11.150	11.200	11.200	342,000
2023-07-07	11.300	11.300	11.200	11.250	11.250	656,000
2023-07-06	11.300	11.300	11.250	11.300	11.300	400,000
2023-07-05	11.250	11.350	11.250	11.250	11.250	508,000
2023-07-04	11.500	11.550	11.250	11.250	11.250	1,422,000
2023-07-03	11.400	11.550	11.400	11.500	11.500	897,000
2023-06-30	11.300	11.350	11.250	11.350	11.350	427,000
2023-06-29	11.250	11.300	11.050	11.300	11.300	1,139,000
2023-06-28	11.300	11.300	11.200	11.200	11.200	391,000
2023-06-27	11.350	11.350	11.200	11.200	11.200	538,000
2023-06-26	11.300	11.350	11.150	11.300	11.300	751,000
2023-06-21	11.350	11.350	11.200	11.250	11.250	894,000
2023-06-20	11.450	11.450	11.250	11.300	11.300	649,000
2023-06-19	11.550	11.600	11.450	11.450	11.450	683,000
2023-06-16	11.350	11.550	11.300	11.550	11.550	1,134,000
2023-06-15	11.400	11.400	11.200	11.350	11.350	1,123,000
2023-06-14	11.350	11.450	11.300	11.400	11.400	502,000
2023-06-13	11.500	11.500	11.300	11.400	11.400	549,000
2023-06-12	11.600	11.600	11.400	11.450	11.450	759,000
2023-06-09	11.650	11.650	11.500	11.600	11.600	604,000
2023-06-08	11.700	11.700	11.500	11.650	11.650	864,000
2023-06-07	11.550	11.700	11.550	11.650	11.650	468,000
2023-06-06	11.650	11.700	11.500	11.550	11.550	746,000
2023-06-05	11.350	11.700	11.250	11.650	11.650	1,395,000
2023-06-02	11.300	11.350	11.250	11.350	11.350	616,000
2023-06-01	11.200	11.350	11.150	11.300	11.300	780,000
2023-05-31	11.300	11.300	11.200	11.200	11.200	579,000
2023-05-30	11.350	11.350	11.250	11.300	11.300	449,000
2023-05-29	11.300	11.350	11.250	11.350	11.350	576,000
2023-05-26	11.300	11.300	11.150	11.250	11.250	1,339,000
2023-05-25	11.400	11.400	11.300	11.300	11.300	456,000
2023-05-24	11.350	11.400	11.250	11.400	11.400	685,000
2023-05-23	11.350	11.500	11.250	11.350	11.350	798,000
2023-05-22	11.350	11.400	11.300	11.350	11.350	428,000

← NewerPage 14 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.