Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.700	20.350	18.700	18.700	18.700	28,798,000
2022-11-10	21.350	21.450	20.500	20.600	20.600	5,884,000
2022-11-09	21.400	21.700	21.000	21.200	21.200	7,832,000
2022-11-08	22.700	23.200	21.050	21.100	21.100	21,000,000
2022-11-07	22.150	23.000	22.000	22.450	22.450	16,257,000
2022-11-04	21.550	22.300	21.350	21.900	21.900	11,908,000
2022-11-03	22.050	22.850	21.800	21.900	21.900	21,424,000
2022-11-02	21.200	22.950	21.050	22.300	22.300	29,532,000
2022-11-01	21.000	21.300	20.350	21.200	21.200	13,152,000
2022-10-31	19.800	20.700	19.800	20.700	20.700	7,148,000
2022-10-28	20.200	20.450	19.400	19.500	19.500	5,667,000
2022-10-27	20.000	20.400	19.800	20.250	20.250	7,767,000
2022-10-26	20.450	20.500	19.700	19.700	19.700	8,566,000
2022-10-25	20.950	21.000	20.100	20.200	20.200	10,135,000
2022-10-24	21.650	21.800	20.600	20.650	20.650	11,398,000
2022-10-21	22.350	22.600	20.800	21.000	21.000	25,850,000
2022-10-20	22.550	23.200	21.600	22.800	22.800	25,077,000
2022-10-19	22.850	24.200	22.400	22.450	22.450	29,517,000
2022-10-18	23.850	23.900	22.550	22.900	22.900	20,150,000
2022-10-17	21.050	23.500	20.850	23.100	23.100	24,221,000
2022-10-14	21.200	22.200	20.800	21.500	21.500	26,599,000
2022-10-13	21.000	21.400	19.450	20.250	20.250	18,469,000
2022-10-12	19.950	21.400	19.600	21.200	21.200	20,428,000
2022-10-11	20.350	21.300	19.600	19.800	19.800	27,965,000
2022-10-07	20.600	20.950	20.200	20.300	20.300	6,485,000
2022-10-06	20.200	21.200	20.200	20.600	20.600	15,719,000
2022-10-05	20.850	21.550	20.300	20.400	20.400	39,632,000
2022-10-04	18.650	19.950	18.650	19.950	19.950	11,160,000
2022-10-03	18.800	19.200	18.000	18.150	18.150	13,960,000
2022-09-30	17.600	19.000	17.150	19.000	19.000	14,446,000
2022-09-29	18.250	18.950	17.900	17.950	17.950	13,130,000
2022-09-28	19.600	19.950	18.200	18.200	18.200	18,560,000
2022-09-27	20.000	20.400	19.300	20.200	20.200	15,289,000
2022-09-26	20.300	20.400	19.250	19.550	19.550	18,122,000
2022-09-23	20.900	21.450	20.000	20.100	20.100	18,248,000
2022-09-22	21.250	21.800	20.550	21.150	21.150	23,385,000
2022-09-21	22.500	22.900	21.250	21.250	21.250	21,754,000
2022-09-20	22.950	23.000	21.000	22.300	22.300	36,780,000
2022-09-19	23.600	24.200	22.600	22.950	22.950	32,135,000
2022-09-16	22.750	23.450	21.500	22.650	22.650	31,077,000
2022-09-15	24.950	24.950	23.300	23.450	23.450	45,216,000
2022-09-14	22.200	24.950	22.200	24.950	24.950	46,771,000
2022-09-13	22.500	23.800	21.900	22.700	22.700	54,503,000
2022-09-12	21.150	21.650	21.100	21.650	21.650	18,855,000
2022-09-08	19.750	20.000	19.250	19.700	19.700	13,645,000
2022-09-07	18.450	19.050	17.900	19.000	19.000	20,779,000
2022-09-06	19.550	19.650	18.450	18.450	18.450	19,088,000
2022-09-05	20.450	20.800	19.850	20.450	20.450	26,044,000
2022-09-02	18.350	19.700	18.300	19.700	19.700	27,506,000
2022-09-01	17.700	18.350	17.400	18.250	18.250	24,560,000
2022-08-31	16.900	17.100	16.550	17.050	17.050	11,564,000
2022-08-30	16.400	17.000	16.200	16.900	16.900	17,102,000
2022-08-29	15.800	16.400	15.250	16.000	16.000	16,731,000
2022-08-26	14.950	16.100	14.850	15.500	15.500	21,284,000
2022-08-25	15.500	15.600	14.600	14.650	14.650	16,228,000
2022-08-24	13.950	14.450	13.900	14.450	14.450	15,257,000
2022-08-23	12.850	13.350	12.700	13.150	13.150	3,804,000
2022-08-22	12.800	13.200	12.800	12.950	12.950	965,000
2022-08-19	12.700	13.100	12.700	12.850	12.850	1,697,000
2022-08-18	12.700	12.900	12.550	12.700	12.700	1,262,000

← NewerPage 17 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.