Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	11.850	11.950	11.800	11.850	11.850	174,000
2022-05-23	12.000	12.000	11.750	11.900	11.900	375,000
2022-05-20	11.600	12.100	11.600	12.000	12.000	674,000
2022-05-19	11.500	11.750	11.450	11.550	11.550	284,000
2022-05-18	11.550	11.800	11.550	11.650	11.650	273,000
2022-05-17	11.500	11.650	11.400	11.550	11.550	301,000
2022-05-16	11.900	11.900	11.500	11.600	11.600	240,000
2022-05-13	11.550	11.750	11.550	11.600	11.600	261,000
2022-05-12	12.000	12.000	11.550	11.550	11.550	394,000
2022-05-11	12.050	12.050	11.800	12.000	12.000	281,000
2022-05-10	11.750	12.050	11.650	11.950	11.950	529,000
2022-05-09	11.850	11.850	11.500	11.500	11.500	393,000
2022-05-06	11.750	11.900	11.750	11.850	11.850	224,000
2022-05-05	11.900	11.950	11.850	11.850	11.850	177,000
2022-05-04	11.950	11.950	11.750	11.800	11.800	192,000
2022-05-03	11.750	11.850	11.750	11.800	11.800	314,000
2022-04-29	11.700	11.900	11.700	11.850	11.850	376,000
2022-04-28	11.800	11.950	11.750	11.750	11.750	367,000
2022-04-27	12.050	12.050	11.700	11.850	11.850	659,000
2022-04-26	12.250	12.250	12.050	12.100	12.100	417,000
2022-04-25	12.350	12.350	12.100	12.150	12.150	406,000
2022-04-22	12.300	12.350	12.200	12.250	12.250	255,000
2022-04-21	12.350	12.450	12.300	12.300	12.300	229,000
2022-04-20	12.450	12.450	12.250	12.350	12.350	290,000
2022-04-19	12.500	12.500	12.350	12.350	12.350	283,000
2022-04-18	12.650	12.650	12.350	12.400	12.400	425,000
2022-04-15	12.650	12.650	12.450	12.550	12.550	499,000
2022-04-14	12.750	12.800	12.600	12.600	12.600	493,000
2022-04-13	13.000	13.100	12.650	12.700	12.700	834,000
2022-04-12	12.750	13.000	12.700	12.850	12.850	623,000
2022-04-11	12.950	13.450	12.750	12.800	12.800	1,862,000
2022-04-08	12.500	13.000	12.500	12.700	12.700	527,000
2022-04-07	12.600	12.750	12.500	12.500	12.500	519,000
2022-04-06	12.600	12.850	12.600	12.750	12.750	403,000
2022-04-01	12.950	12.950	12.700	12.750	12.750	787,000
2022-03-31	12.500	13.000	12.350	12.900	12.900	1,540,000
2022-03-30	12.450	12.650	12.450	12.500	12.500	591,000
2022-03-29	12.100	12.600	12.100	12.350	12.350	670,000
2022-03-28	12.100	12.150	12.050	12.100	12.100	443,000
2022-03-25	12.200	12.200	12.100	12.150	12.150	286,000
2022-03-24	12.200	12.250	12.100	12.200	12.200	415,000
2022-03-23	12.250	12.250	12.150	12.200	12.200	381,000
2022-03-22	12.300	12.300	12.100	12.250	12.250	354,000
2022-03-21	12.150	12.350	12.150	12.250	12.250	376,000
2022-03-18	12.100	12.200	12.100	12.150	12.150	303,000
2022-03-17	12.200	12.300	12.050	12.100	12.100	639,000
2022-03-16	12.150	12.250	12.050	12.150	12.150	376,000
2022-03-15	12.300	12.300	12.000	12.100	12.100	673,000
2022-03-14	12.350	12.500	12.250	12.300	12.300	677,000
2022-03-11	12.200	12.300	12.150	12.200	12.200	259,000
2022-03-10	12.250	12.350	12.200	12.200	12.200	435,000
2022-03-09	12.200	12.300	12.100	12.100	12.100	500,000
2022-03-08	12.200	12.450	12.000	12.100	12.100	1,102,000
2022-03-07	12.500	12.600	12.200	12.450	12.450	1,037,000
2022-03-04	12.800	12.850	12.700	12.800	12.800	515,000
2022-03-03	13.000	13.050	12.800	12.800	12.800	569,000
2022-03-02	12.850	13.000	12.850	12.900	12.900	549,000
2022-03-01	12.700	13.150	12.700	12.850	12.850	1,201,000
2022-02-25	12.650	12.950	12.200	12.550	12.550	871,000
2022-02-24	13.000	13.000	12.600	12.650	12.650	1,801,000

← NewerPage 19 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.