Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	12.950	13.050	12.900	13.000	13.000	1,031,000
2022-02-22	12.800	12.950	12.650	12.850	12.850	1,110,000
2022-02-21	12.750	13.100	12.750	12.850	12.850	803,000
2022-02-18	12.900	12.900	12.700	12.800	12.800	528,000
2022-02-17	12.400	12.900	12.400	12.700	12.700	1,616,000
2022-02-16	12.500	12.550	12.400	12.400	12.400	678,000
2022-02-15	12.350	12.600	12.350	12.350	12.350	334,000
2022-02-14	12.100	12.350	12.100	12.350	12.350	714,000
2022-02-11	12.550	12.600	12.300	12.450	12.450	1,108,000
2022-02-10	12.750	13.000	12.700	12.750	12.750	700,000
2022-02-09	12.750	13.250	12.700	12.750	12.750	1,137,000
2022-02-08	12.100	13.000	12.100	12.800	12.800	1,806,000
2022-02-07	11.800	12.100	11.800	12.050	12.050	486,000
2022-01-26	11.800	11.950	11.700	11.750	11.750	286,000
2022-01-25	11.900	12.050	11.800	11.800	11.800	435,000
2022-01-24	12.000	12.050	11.500	11.950	11.950	1,248,000
2022-01-21	12.250	12.350	12.000	12.000	12.000	1,359,000
2022-01-20	12.550	12.550	12.350	12.400	12.400	494,000
2022-01-19	12.500	12.600	12.500	12.550	12.550	453,000
2022-01-18	12.600	12.850	12.600	12.650	12.650	562,000
2022-01-17	12.400	12.700	12.400	12.600	12.600	508,000
2022-01-14	12.500	12.650	12.350	12.450	12.450	954,000
2022-01-13	12.650	12.800	12.450	12.500	12.500	1,160,000
2022-01-12	12.950	13.000	12.500	12.500	12.500	1,392,000
2022-01-11	13.450	13.450	12.800	12.850	12.850	2,002,000
2022-01-10	13.000	13.450	13.000	13.350	13.350	1,173,000
2022-01-07	13.250	13.350	12.800	13.100	13.100	1,836,000
2022-01-06	13.250	13.450	13.200	13.250	13.250	1,139,000
2022-01-05	13.750	13.750	13.200	13.250	13.250	1,798,000
2022-01-04	13.700	14.150	13.550	13.700	13.700	3,243,000
2022-01-03	13.450	13.700	13.400	13.650	13.650	3,048,000
2021-12-30	13.300	13.300	13.100	13.300	13.300	1,131,000
2021-12-29	13.150	13.250	13.050	13.150	13.150	1,266,000
2021-12-28	13.300	13.400	13.150	13.150	13.150	1,410,000
2021-12-27	13.150	13.850	13.150	13.250	13.250	3,276,000
2021-12-24	13.300	13.500	13.000	13.100	13.100	1,711,000
2021-12-23	12.950	13.350	12.850	13.100	13.100	2,460,000
2021-12-22	13.350	14.150	12.950	12.950	12.950	11,009,000
2021-12-21	12.200	13.350	12.200	13.350	13.350	11,570,000
2021-12-20	12.050	12.200	12.050	12.150	12.150	648,000
2021-12-17	12.150	12.200	12.000	12.100	12.100	436,000
2021-12-16	12.300	12.300	12.000	12.100	12.100	894,000
2021-12-15	12.000	12.200	12.000	12.150	12.150	543,000
2021-12-14	12.300	12.300	11.850	12.100	12.100	1,007,000
2021-12-13	12.500	12.600	12.250	12.300	12.300	2,154,000
2021-12-10	12.150	12.250	11.900	12.250	12.250	1,215,000
2021-12-09	11.800	12.100	11.800	12.050	12.050	1,000,000
2021-12-08	11.900	11.950	11.750	11.750	11.750	605,000
2021-12-07	12.150	12.150	11.800	11.800	11.800	1,047,000
2021-12-06	11.400	11.950	11.300	11.800	11.800	931,000
2021-12-03	11.450	11.450	11.300	11.300	11.300	358,000
2021-12-02	11.200	11.450	11.200	11.250	11.250	525,000
2021-12-01	11.150	11.350	11.150	11.250	11.250	344,000
2021-11-30	11.350	11.350	11.200	11.250	11.250	268,000
2021-11-29	11.000	11.200	11.000	11.100	11.100	408,000
2021-11-26	11.550	11.550	11.200	11.200	11.200	749,000
2021-11-25	11.500	11.650	11.450	11.550	11.550	534,000
2021-11-24	11.550	11.600	11.400	11.450	11.450	692,000
2021-11-23	11.800	11.800	11.500	11.500	11.500	599,000
2021-11-22	11.800	11.950	11.700	11.750	11.750	522,000

← NewerPage 20 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.