Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	12.700	12.900	12.550	12.700	12.700	1,262,000
2022-08-17	12.600	13.350	12.550	12.750	12.750	4,160,000
2022-08-16	12.500	12.550	12.350	12.350	12.350	701,000
2022-08-15	12.200	12.700	12.200	12.400	12.400	1,569,000
2022-08-12	12.400	12.450	12.100	12.150	12.150	925,000
2022-08-11	12.750	12.750	12.200	12.300	12.300	2,278,000
2022-08-10	11.650	12.050	11.650	11.900	11.900	574,000
2022-08-09	11.700	11.850	11.400	11.650	11.650	627,000
2022-08-08	11.300	12.200	11.300	11.700	11.700	2,706,000
2022-08-05	11.050	11.300	11.050	11.200	11.200	360,000
2022-08-04	10.950	11.000	10.850	10.950	10.950	227,000
2022-08-03	11.000	11.050	10.900	10.950	10.950	229,000
2022-08-02	11.150	11.150	10.950	10.950	10.950	657,000
2022-08-01	11.200	11.300	11.150	11.150	11.150	202,000
2022-07-29	11.400	11.400	11.100	11.150	11.150	400,000
2022-07-28	11.250	11.300	11.250	11.250	11.250	277,000
2022-07-27	11.300	11.300	11.100	11.200	11.200	326,000
2022-07-26	11.350	11.450	11.100	11.100	11.100	197,000
2022-07-25	11.350	11.550	11.250	11.400	11.400	289,000
2022-07-22	11.500	11.500	11.300	11.350	11.350	317,000
2022-07-21	11.600	11.650	11.350	11.500	11.500	435,000
2022-07-20	11.450	11.550	11.300	11.500	11.500	499,000
2022-07-19	11.250	11.400	11.200	11.350	11.350	159,000
2022-07-18	11.150	11.350	11.150	11.300	11.300	123,000
2022-07-15	11.150	11.250	11.150	11.150	11.150	176,000
2022-07-14	11.100	11.350	11.050	11.150	11.150	315,000
2022-07-13	11.500	11.500	11.100	11.100	11.100	542,000
2022-07-12	11.400	11.550	11.200	11.200	11.200	461,000
2022-07-11	11.600	11.750	11.400	11.400	11.400	548,000
2022-07-08	11.300	11.450	11.250	11.350	11.350	227,000
2022-07-07	11.000	11.350	10.900	11.300	11.300	303,000
2022-07-06	11.100	11.100	10.900	10.900	10.900	521,000
2022-07-05	11.350	11.400	11.000	11.100	11.100	459,000
2022-07-04	11.000	11.300	10.950	11.050	11.050	365,000
2022-07-01	11.650	11.700	11.000	11.050	11.050	740,000
2022-06-30	11.950	11.950	11.600	11.600	11.600	601,000
2022-06-29	12.150	12.150	11.800	11.900	11.900	855,000
2022-06-28	12.250	12.250	12.200	12.200	12.200	462,000
2022-06-27	12.250	12.350	12.200	12.300	12.300	554,000
2022-06-24	12.300	12.400	12.200	12.200	12.200	431,000
2022-06-23	12.550	12.550	12.200	12.250	12.250	514,000
2022-06-22	12.650	12.650	12.300	12.350	12.350	735,000
2022-06-21	12.300	12.750	12.300	12.600	12.600	968,000
2022-06-20	13.000	13.100	12.300	12.300	12.300	3,197,000
2022-06-17	12.200	12.450	12.150	12.200	12.200	765,000
2022-06-16	12.450	12.500	12.150	12.150	12.150	616,000
2022-06-15	12.400	12.600	12.300	12.300	12.300	567,000
2022-06-14	12.600	12.600	12.350	12.450	12.450	640,000
2022-06-13	12.250	12.600	12.250	12.500	12.500	523,000
2022-06-10	12.450	12.950	12.400	12.600	12.600	1,523,000
2022-06-09	12.500	12.500	12.350	12.400	12.400	357,000
2022-06-08	12.500	12.650	12.350	12.400	12.400	351,000
2022-06-07	12.900	13.100	12.400	12.450	12.450	1,689,000
2022-06-06	11.850	12.650	11.850	12.650	12.650	1,074,000
2022-06-02	11.850	11.850	11.750	11.800	11.800	195,000
2022-06-01	11.950	11.950	11.850	11.850	11.850	121,000
2022-05-31	11.800	11.900	11.800	11.900	11.900	117,000
2022-05-30	11.950	11.950	11.800	11.800	11.800	219,000
2022-05-27	11.850	11.950	11.800	11.800	11.800	155,000
2022-05-26	11.950	12.000	11.850	11.850	11.850	164,000

← NewerPage 18 of 21 · 1,223 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.