Ideal Bike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.100	6.100	6.050	6.060	6.060	247,400
2026-04-27	6.130	6.240	6.080	6.100	6.100	344,918
2026-04-24	6.200	6.200	6.100	6.130	6.130	195,200
2026-04-23	6.380	6.380	6.050	6.200	6.200	780,730
2026-04-22	6.420	6.420	6.350	6.400	6.400	440,728
2026-04-21	6.470	6.500	6.420	6.420	6.420	486,095
2026-04-20	6.500	6.560	6.450	6.470	6.470	422,400
2026-04-17	6.570	6.570	6.470	6.550	6.550	306,130
2026-04-16	6.530	6.620	6.510	6.570	6.570	246,659
2026-04-15	6.550	6.580	6.500	6.510	6.510	339,644
2026-04-14	6.600	6.620	6.550	6.550	6.550	418,811
2026-04-13	6.560	6.680	6.560	6.580	6.580	174,185
2026-04-10	6.850	6.850	6.560	6.600	6.600	281,202
2026-04-09	6.600	6.650	6.550	6.610	6.610	370,175
2026-04-08	6.700	6.780	6.530	6.600	6.600	531,458
2026-04-07	6.700	6.720	6.460	6.700	6.700	365,300
2026-04-02	6.910	6.920	6.750	6.780	6.780	361,004
2026-04-01	6.850	7.060	6.850	6.890	6.890	359,012
2026-03-31	7.180	7.380	6.820	6.820	6.820	1,741,117
2026-03-30	6.530	7.180	6.530	7.180	7.180	1,408,055
2026-03-27	6.470	6.610	6.460	6.530	6.530	192,270
2026-03-26	6.600	6.670	6.520	6.530	6.530	261,104
2026-03-25	6.630	6.700	6.500	6.520	6.520	339,528
2026-03-24	6.990	6.990	6.550	6.600	6.600	328,025
2026-03-23	6.850	6.850	6.750	6.850	6.850	303,302
2026-03-20	6.930	6.930	6.800	6.850	6.850	292,010
2026-03-19	7.100	7.100	6.860	6.880	6.880	422,862
2026-03-18	6.850	7.150	6.850	7.090	7.090	794,757
2026-03-17	6.810	6.920	6.800	6.820	6.820	463,250
2026-03-16	6.800	6.820	6.700	6.810	6.810	367,400
2026-03-13	6.650	6.800	6.640	6.730	6.730	385,026
2026-03-12	6.680	7.120	6.670	6.860	6.860	521,879
2026-03-11	6.600	6.650	6.500	6.650	6.650	349,166
2026-03-10	6.480	6.500	6.430	6.480	6.480	234,442
2026-03-09	6.630	6.680	6.420	6.470	6.470	358,102
2026-03-06	6.840	6.930	6.600	6.780	6.780	301,000
2026-03-05	6.660	6.710	6.480	6.640	6.640	315,268
2026-03-04	6.720	6.720	6.500	6.530	6.530	366,320
2026-03-03	6.720	6.900	6.600	6.720	6.720	461,008
2026-03-02	6.750	6.790	6.520	6.720	6.720	421,736
2026-02-26	6.750	6.960	6.720	6.860	6.860	602,365
2026-02-25	6.900	6.900	6.730	6.800	6.800	388,132
2026-02-24	6.970	6.970	6.800	6.840	6.840	501,417
2026-02-23	6.880	7.050	6.870	6.970	6.970	353,200
2026-02-11	6.930	6.930	6.680	6.880	6.880	776,034
2026-02-10	7.100	7.100	6.810	6.930	6.930	668,572
2026-02-09	7.230	7.380	7.060	7.120	7.120	552,628
2026-02-06	7.430	7.430	7.200	7.220	7.220	509,004
2026-02-05	7.400	7.750	7.360	7.580	7.580	504,602
2026-02-04	7.300	7.460	7.100	7.420	7.420	375,627
2026-02-03	7.110	7.780	7.110	7.570	7.570	758,537
2026-02-02	7.250	7.250	7.030	7.080	7.080	420,342
2026-01-30	7.360	7.450	7.210	7.250	7.250	464,545
2026-01-29	7.450	7.650	7.450	7.470	7.470	649,553
2026-01-28	7.530	7.530	7.300	7.390	7.390	670,079
2026-01-27	7.880	7.880	7.500	7.540	7.540	839,074
2026-01-26	8.130	8.230	7.470	7.820	7.820	2,602,635
2026-01-23	9.250	9.250	8.280	8.300	8.300	4,715,197
2026-01-22	9.490	9.490	8.300	9.190	9.190	11,720,219
2026-01-21	8.790	8.800	8.600	8.800	8.800	4,332,696

← NewerPage 3 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.