Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.560 | 4.770 | 4.540 | 4.550 | 4.550 | 57,700 |
| 2026-07-22 | 4.500 | 4.820 | 4.500 | 4.550 | 4.550 | 135,043 |
| 2026-07-21 | 4.480 | 4.690 | 4.460 | 4.690 | 4.690 | 71,151 |
| 2026-07-20 | 4.490 | 4.530 | 4.380 | 4.490 | 4.490 | 120,000 |
| 2026-07-17 | 4.710 | 4.750 | 4.450 | 4.450 | 4.450 | 564,000 |
| 2026-07-16 | 4.360 | 4.810 | 4.350 | 4.810 | 4.810 | 682,002 |
| 2026-07-15 | 4.460 | 4.460 | 4.220 | 4.380 | 4.380 | 168,197 |
| 2026-07-14 | 4.430 | 4.580 | 4.190 | 4.470 | 4.470 | 309,003 |
| 2026-07-13 | 4.530 | 4.530 | 4.430 | 4.430 | 4.430 | 181,926 |
| 2026-07-10 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-07-09 | 4.650 | 4.650 | 4.420 | 4.550 | 4.550 | 85,598 |
| 2026-07-08 | 4.620 | 4.630 | 4.500 | 4.550 | 4.550 | 139,460 |
| 2026-07-07 | 4.680 | 4.750 | 4.600 | 4.620 | 4.620 | 64,002 |
| 2026-07-06 | 4.600 | 4.700 | 4.570 | 4.680 | 4.680 | 122,554 |
| 2026-07-03 | 4.510 | 4.810 | 4.470 | 4.680 | 4.680 | 174,895 |
| 2026-07-02 | 4.480 | 4.550 | 4.470 | 4.510 | 4.510 | 79,303 |
| 2026-07-01 | 4.590 | 4.590 | 4.470 | 4.480 | 4.480 | 195,121 |
| 2026-06-30 | 4.580 | 4.640 | 4.470 | 4.590 | 4.590 | 166,953 |
| 2026-06-29 | 4.510 | 4.590 | 4.470 | 4.580 | 4.580 | 72,204 |
| 2026-06-26 | 4.550 | 4.720 | 4.510 | 4.510 | 4.510 | 224,199 |
| 2026-06-25 | 4.680 | 4.680 | 4.500 | 4.550 | 4.550 | 292,860 |
| 2026-06-24 | 4.620 | 4.700 | 4.590 | 4.680 | 4.680 | 92,002 |
| 2026-06-23 | 4.710 | 4.710 | 4.600 | 4.650 | 4.650 | 157,550 |
| 2026-06-22 | 4.800 | 4.900 | 4.690 | 4.710 | 4.710 | 215,201 |
| 2026-06-18 | 4.790 | 4.870 | 4.670 | 4.800 | 4.800 | 384,000 |
| 2026-06-17 | 4.800 | 4.850 | 4.600 | 4.790 | 4.790 | 441,504 |
| 2026-06-16 | 4.570 | 5.020 | 4.570 | 5.020 | 5.020 | 747,152 |
| 2026-06-15 | 4.460 | 4.570 | 4.390 | 4.570 | 4.570 | 156,284 |
| 2026-06-12 | 4.490 | 4.580 | 4.430 | 4.460 | 4.460 | 219,207 |
| 2026-06-11 | 4.480 | 4.660 | 4.480 | 4.490 | 4.490 | 165,751 |
| 2026-06-10 | 4.730 | 4.730 | 4.480 | 4.480 | 4.480 | 312,335 |
| 2026-06-09 | 4.650 | 5.000 | 4.650 | 4.790 | 4.790 | 118,000 |
| 2026-06-08 | 4.690 | 4.770 | 4.670 | 4.750 | 4.750 | 157,142 |
| 2026-06-05 | 4.790 | 4.840 | 4.600 | 4.770 | 4.770 | 151,455 |
| 2026-06-04 | 4.620 | 4.960 | 4.580 | 4.790 | 4.790 | 245,550 |
| 2026-06-03 | 4.460 | 4.590 | 4.350 | 4.550 | 4.550 | 262,172 |
| 2026-06-02 | 4.600 | 4.600 | 4.370 | 4.460 | 4.460 | 313,533 |
| 2026-06-01 | 4.720 | 4.800 | 4.490 | 4.600 | 4.600 | 361,787 |
| 2026-05-29 | 4.600 | 5.010 | 4.500 | 4.900 | 4.900 | 629,502 |
| 2026-05-28 | 4.300 | 4.730 | 4.260 | 4.730 | 4.730 | 587,302 |
| 2026-05-27 | 4.350 | 4.360 | 4.280 | 4.300 | 4.300 | 446,509 |
| 2026-05-26 | 4.440 | 4.440 | 4.350 | 4.400 | 4.400 | 251,612 |
| 2026-05-25 | 4.500 | 4.510 | 4.330 | 4.400 | 4.400 | 424,652 |
| 2026-05-22 | 4.310 | 4.440 | 4.300 | 4.400 | 4.400 | 818,656 |
| 2026-05-21 | 4.380 | 4.510 | 4.300 | 4.450 | 4.450 | 2,526,781 |
| 2026-05-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 940,883 |
| 2026-05-19 | 4.870 | 4.990 | 4.860 | 4.860 | 4.860 | 2,015,314 |
| 2026-05-18 | 5.540 | 5.590 | 5.390 | 5.400 | 5.400 | 634,828 |
| 2026-05-15 | 5.570 | 5.680 | 5.500 | 5.540 | 5.540 | 431,881 |
| 2026-05-14 | 5.680 | 5.680 | 5.520 | 5.570 | 5.570 | 628,025 |
| 2026-05-13 | 5.670 | 5.700 | 5.600 | 5.680 | 5.680 | 321,682 |
| 2026-05-12 | 5.820 | 5.820 | 5.660 | 5.670 | 5.670 | 718,820 |
| 2026-05-11 | 5.800 | 5.880 | 5.800 | 5.820 | 5.820 | 292,799 |
| 2026-05-08 | 5.860 | 5.930 | 5.860 | 5.880 | 5.880 | 224,715 |
| 2026-05-07 | 5.910 | 5.920 | 5.850 | 5.860 | 5.860 | 435,868 |
| 2026-05-06 | 5.970 | 5.970 | 5.890 | 5.920 | 5.920 | 511,999 |
| 2026-05-05 | 5.970 | 6.000 | 5.950 | 5.990 | 5.990 | 199,217 |
| 2026-05-04 | 6.000 | 6.090 | 5.950 | 5.970 | 5.970 | 503,173 |
| 2026-04-30 | 6.050 | 6.070 | 6.010 | 6.010 | 6.010 | 189,960 |
| 2026-04-29 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 227,815 |
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.