Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	15.850	15.950	15.750	15.850	15.850	871,000
2023-02-15	16.000	16.100	15.750	15.800	15.800	868,000
2023-02-14	15.800	16.050	15.750	15.900	15.900	1,109,000
2023-02-13	15.800	16.000	15.650	15.750	15.750	1,987,000
2023-02-10	16.150	16.200	15.700	15.800	15.800	2,575,000
2023-02-09	16.250	16.400	16.100	16.150	16.150	1,633,000
2023-02-08	16.600	16.650	16.200	16.250	16.250	1,764,000
2023-02-07	16.500	16.800	16.450	16.450	16.450	2,180,000
2023-02-06	16.400	16.600	16.350	16.500	16.500	1,250,000
2023-02-03	17.000	17.000	16.500	16.500	16.500	2,251,000
2023-02-02	16.450	16.750	16.400	16.650	16.650	3,154,000
2023-02-01	16.250	16.500	16.200	16.350	16.350	1,638,000
2023-01-31	16.100	16.500	16.100	16.250	16.250	4,659,000
2023-01-30	16.100	16.200	16.000	16.100	16.100	1,423,000
2023-01-17	16.200	16.200	16.000	16.000	16.000	1,701,000
2023-01-16	16.350	16.450	15.950	16.300	16.300	4,457,000
2023-01-13	16.300	17.050	15.900	16.550	16.550	24,359,000
2023-01-12	16.500	16.600	16.050	16.200	16.200	1,736,000
2023-01-11	16.350	16.800	16.300	16.350	16.350	6,544,000
2023-01-10	15.950	16.050	15.800	15.850	15.850	910,000
2023-01-09	16.300	16.400	15.900	15.900	15.900	2,333,000
2023-01-06	16.450	16.500	16.100	16.100	16.100	2,038,000
2023-01-05	16.700	16.900	16.400	16.400	16.400	5,804,000
2023-01-04	16.600	16.800	16.350	16.550	16.550	4,272,000
2023-01-03	16.700	17.100	16.600	16.600	16.600	6,895,000
2022-12-30	16.000	16.500	16.000	16.500	16.500	6,374,000
2022-12-29	15.850	16.000	15.750	15.850	15.850	1,585,000
2022-12-28	15.750	16.200	15.750	15.800	15.800	4,637,000
2022-12-27	15.700	16.000	15.650	15.700	15.700	1,705,000
2022-12-26	15.750	16.050	15.500	15.550	15.550	5,657,000
2022-12-23	15.550	15.750	15.400	15.700	15.700	3,676,000
2022-12-22	15.600	16.200	15.150	16.000	16.000	35,746,000
2022-12-21	15.250	15.450	15.200	15.300	15.300	3,336,000
2022-12-20	15.900	16.050	14.950	15.100	15.100	10,219,000
2022-12-19	16.000	16.500	15.800	15.800	15.800	8,758,000
2022-12-16	16.400	16.500	15.900	15.950	15.950	3,308,000
2022-12-15	16.550	16.700	15.700	16.400	16.400	7,885,000
2022-12-14	16.600	16.950	16.500	16.600	16.600	3,335,000
2022-12-13	17.000	17.300	16.500	16.600	16.600	9,208,000
2022-12-12	17.850	18.150	17.850	17.900	17.900	1,322,000
2022-12-09	18.350	18.350	17.850	17.850	17.850	2,000,000
2022-12-08	17.800	17.950	17.700	17.950	17.950	1,814,000
2022-12-07	18.150	18.250	17.650	17.700	17.700	2,635,000
2022-12-06	18.650	18.650	18.100	18.100	18.100	3,674,000
2022-12-05	18.200	18.650	18.200	18.500	18.500	3,689,000
2022-12-02	18.300	18.450	18.150	18.200	18.200	2,455,000
2022-12-01	18.550	18.700	18.250	18.300	18.300	6,195,000
2022-11-30	18.250	18.900	18.250	18.400	18.400	11,798,000
2022-11-29	17.800	18.350	17.750	18.200	18.200	4,936,000
2022-11-28	17.600	18.150	17.600	17.700	17.700	3,597,000
2022-11-25	18.100	18.250	17.650	17.650	17.650	3,585,000
2022-11-24	18.200	18.450	18.100	18.100	18.100	2,811,000
2022-11-23	18.400	18.450	18.100	18.150	18.150	3,115,000
2022-11-22	18.300	18.500	18.150	18.200	18.200	4,400,000
2022-11-21	18.050	18.950	18.050	18.550	18.550	17,046,000
2022-11-18	18.450	18.600	18.000	18.000	18.000	4,736,000
2022-11-17	18.400	18.600	18.200	18.250	18.250	4,781,000
2022-11-16	18.200	18.850	18.200	18.350	18.350	10,950,000
2022-11-15	18.100	18.450	18.050	18.150	18.150	7,532,000
2022-11-14	18.300	18.700	17.800	18.100	18.100	15,812,000

← NewerPage 16 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.