Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.500	11.500	11.250	11.350	11.350	760,000
2023-05-18	11.500	11.550	11.350	11.500	11.500	849,000
2023-05-17	11.400	11.500	11.400	11.500	11.500	399,000
2023-05-16	11.350	11.500	11.350	11.400	11.400	702,000
2023-05-15	11.550	11.600	11.200	11.450	11.450	1,231,000
2023-05-12	11.400	11.750	11.150	11.750	11.750	1,823,000
2023-05-11	11.650	11.700	11.200	11.250	11.250	1,753,000
2023-05-10	11.600	11.800	11.450	11.700	11.700	990,000
2023-05-09	11.850	11.950	11.600	11.600	11.600	1,171,000
2023-05-08	12.000	12.100	11.850	11.850	11.850	617,000
2023-05-05	11.950	11.950	11.850	11.900	11.900	680,000
2023-05-04	12.050	12.050	11.900	11.950	11.950	762,000
2023-05-03	12.150	12.150	12.000	12.050	12.050	487,000
2023-05-02	12.150	12.350	12.100	12.150	12.150	709,000
2023-04-28	12.000	12.100	11.950	12.050	12.050	630,000
2023-04-27	11.800	12.050	11.600	11.900	11.900	917,000
2023-04-26	11.750	11.900	11.600	11.800	11.800	1,055,000
2023-04-25	12.250	12.250	11.750	11.850	11.850	1,520,000
2023-04-24	11.950	12.200	11.900	12.150	12.150	1,011,000
2023-04-21	12.450	12.450	11.950	12.000	12.000	3,047,000
2023-04-20	12.550	12.650	12.400	12.400	12.400	1,435,000
2023-04-19	12.850	12.850	12.550	12.550	12.550	1,771,000
2023-04-18	12.800	12.900	12.650	12.800	12.800	1,516,000
2023-04-17	12.700	12.800	12.550	12.700	12.700	2,258,000
2023-04-14	12.750	13.150	12.700	12.900	12.900	2,760,000
2023-04-13	13.050	13.300	13.050	13.150	13.150	1,693,000
2023-04-12	12.800	13.550	12.750	13.200	13.200	4,161,000
2023-04-11	12.800	12.800	12.650	12.700	12.700	465,000
2023-04-10	12.650	12.800	12.600	12.750	12.750	670,000
2023-04-07	12.800	12.900	12.550	12.650	12.650	1,047,000
2023-04-06	12.800	12.950	12.500	12.800	12.800	845,000
2023-03-31	12.900	12.950	12.800	12.800	12.800	758,000
2023-03-30	12.900	13.000	12.800	12.850	12.850	769,000
2023-03-29	13.000	13.100	12.850	12.850	12.850	744,000
2023-03-28	13.200	13.250	12.850	12.950	12.950	931,000
2023-03-27	13.400	13.400	13.100	13.150	13.150	1,005,000
2023-03-24	13.300	13.350	13.150	13.250	13.250	794,000
2023-03-23	13.400	13.400	13.100	13.200	13.200	1,310,000
2023-03-22	13.650	13.650	13.400	13.450	13.450	1,056,000
2023-03-21	13.300	13.550	13.300	13.500	13.500	1,433,000
2023-03-20	13.300	13.350	13.000	13.150	13.150	1,323,000
2023-03-17	12.950	13.350	12.850	13.250	13.250	2,266,000
2023-03-16	13.300	13.300	12.300	12.600	12.600	7,232,000
2023-03-15	13.600	13.650	13.400	13.400	13.400	1,900,000
2023-03-14	14.500	14.500	13.500	13.550	13.550	5,103,000
2023-03-13	15.150	15.200	14.100	14.550	14.550	4,086,000
2023-03-10	15.850	15.850	15.400	15.450	15.450	1,971,000
2023-03-09	16.150	16.150	15.800	15.900	15.900	2,458,000
2023-03-08	15.950	16.300	15.850	16.100	16.100	13,250,000
2023-03-07	16.050	16.150	15.900	15.950	15.950	978,000
2023-03-06	15.750	16.100	15.750	16.050	16.050	1,900,000
2023-03-03	15.550	15.850	15.500	15.800	15.800	1,012,000
2023-03-02	15.650	15.650	15.450	15.550	15.550	1,138,000
2023-03-01	15.750	15.750	15.400	15.550	15.550	1,428,000
2023-02-24	15.900	16.000	15.650	15.650	15.650	2,675,000
2023-02-23	15.900	16.000	15.750	15.800	15.800	1,649,000
2023-02-22	16.050	16.150	15.800	15.850	15.850	1,360,000
2023-02-21	16.100	16.200	16.000	16.050	16.050	1,442,000
2023-02-20	15.900	16.150	15.900	16.050	16.050	1,949,000
2023-02-17	15.850	16.000	15.800	15.900	15.900	998,000

← NewerPage 15 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.