Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 8,219,114 |
| 2026-01-19 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,606,003 |
| 2026-01-16 | 6.030 | 6.620 | 6.020 | 6.620 | 6.620 | 1,946,195 |
| 2026-01-15 | 6.010 | 6.030 | 5.990 | 6.020 | 6.020 | 278,805 |
| 2026-01-14 | 6.000 | 6.020 | 5.950 | 6.010 | 6.010 | 266,238 |
| 2026-01-13 | 5.980 | 6.020 | 5.970 | 6.000 | 6.000 | 176,188 |
| 2026-01-12 | 5.950 | 6.020 | 5.950 | 6.010 | 6.010 | 114,865 |
| 2026-01-09 | 5.950 | 6.010 | 5.950 | 6.000 | 6.000 | 102,870 |
| 2026-01-08 | 6.020 | 6.090 | 5.900 | 5.950 | 5.950 | 288,475 |
| 2026-01-07 | 6.160 | 6.160 | 5.980 | 6.110 | 6.110 | 219,130 |
| 2026-01-06 | 5.950 | 6.350 | 5.940 | 6.160 | 6.160 | 325,754 |
| 2026-01-05 | 6.000 | 6.050 | 5.920 | 5.950 | 5.950 | 361,305 |
| 2026-01-02 | 6.000 | 6.100 | 5.930 | 6.020 | 6.020 | 250,305 |
| 2025-12-31 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 209,279 |
| 2025-12-30 | 6.000 | 6.060 | 5.980 | 6.000 | 6.000 | 99,353 |
| 2025-12-29 | 6.060 | 6.060 | 5.980 | 5.980 | 5.980 | 314,601 |
| 2025-12-26 | 6.000 | 6.060 | 5.920 | 6.010 | 6.010 | 133,000 |
| 2025-12-24 | 6.000 | 6.070 | 5.960 | 6.010 | 6.010 | 75,310 |
| 2025-12-23 | 6.010 | 6.050 | 5.990 | 6.000 | 6.000 | 123,373 |
| 2025-12-22 | 6.000 | 6.090 | 5.980 | 6.010 | 6.010 | 164,682 |
| 2025-12-19 | 6.120 | 6.130 | 6.000 | 6.040 | 6.040 | 115,345 |
| 2025-12-18 | 6.080 | 6.140 | 6.000 | 6.110 | 6.110 | 84,284 |
| 2025-12-17 | 6.050 | 6.100 | 6.000 | 6.070 | 6.070 | 199,291 |
| 2025-12-16 | 6.100 | 6.230 | 5.960 | 6.000 | 6.000 | 187,001 |
| 2025-12-15 | 5.910 | 6.150 | 5.810 | 6.100 | 6.100 | 491,940 |
| 2025-12-12 | 5.740 | 5.950 | 5.700 | 5.890 | 5.890 | 197,000 |
| 2025-12-11 | 5.730 | 5.740 | 5.700 | 5.740 | 5.740 | 271,888 |
| 2025-12-10 | 5.740 | 5.750 | 5.640 | 5.660 | 5.660 | 208,066 |
| 2025-12-09 | 5.620 | 5.670 | 5.600 | 5.630 | 5.630 | 248,321 |
| 2025-12-08 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 633,000 |
| 2025-12-05 | 5.680 | 5.790 | 5.670 | 5.680 | 5.680 | 858,670 |
| 2025-12-04 | 5.670 | 5.700 | 5.540 | 5.630 | 5.630 | 417,000 |
| 2025-12-03 | 5.660 | 5.730 | 5.550 | 5.670 | 5.670 | 331,252 |
| 2025-12-02 | 5.780 | 5.790 | 5.570 | 5.670 | 5.670 | 449,351 |
| 2025-12-01 | 5.800 | 5.800 | 5.600 | 5.740 | 5.740 | 251,100 |
| 2025-11-28 | 5.900 | 5.900 | 5.780 | 5.810 | 5.810 | 198,000 |
| 2025-11-27 | 5.880 | 6.000 | 5.810 | 5.900 | 5.900 | 158,274 |
| 2025-11-26 | 5.760 | 5.920 | 5.760 | 5.860 | 5.860 | 127,508 |
| 2025-11-25 | 5.690 | 5.900 | 5.650 | 5.900 | 5.900 | 162,164 |
| 2025-11-24 | 5.730 | 5.770 | 5.670 | 5.710 | 5.710 | 195,201 |
| 2025-11-21 | 5.760 | 5.790 | 5.700 | 5.730 | 5.730 | 226,132 |
| 2025-11-20 | 5.800 | 5.850 | 5.790 | 5.810 | 5.810 | 94,747 |
| 2025-11-19 | 5.950 | 5.950 | 5.750 | 5.780 | 5.780 | 241,634 |
| 2025-11-18 | 5.940 | 5.980 | 5.800 | 5.950 | 5.950 | 400,285 |
| 2025-11-17 | 6.000 | 6.000 | 5.910 | 5.980 | 5.980 | 42,303 |
| 2025-11-14 | 5.940 | 6.080 | 5.930 | 6.000 | 6.000 | 167,142 |
| 2025-11-13 | 6.010 | 6.010 | 5.950 | 5.970 | 5.970 | 221,728 |
| 2025-11-12 | 6.010 | 6.060 | 5.930 | 6.040 | 6.040 | 243,767 |
| 2025-11-11 | 5.980 | 6.020 | 5.940 | 6.000 | 6.000 | 269,982 |
| 2025-11-10 | 6.030 | 6.040 | 5.970 | 6.020 | 6.020 | 146,701 |
| 2025-11-07 | 6.010 | 6.040 | 6.000 | 6.040 | 6.040 | 103,000 |
| 2025-11-06 | 5.970 | 6.150 | 5.970 | 6.100 | 6.100 | 87,001 |
| 2025-11-05 | 5.970 | 6.030 | 5.930 | 6.000 | 6.000 | 69,602 |
| 2025-11-04 | 6.010 | 6.050 | 5.980 | 6.000 | 6.000 | 168,024 |
| 2025-11-03 | 6.030 | 6.030 | 6.000 | 6.030 | 6.030 | 180,150 |
| 2025-10-31 | 6.250 | 6.250 | 6.030 | 6.030 | 6.030 | 126,336 |
| 2025-10-30 | 6.050 | 6.060 | 6.000 | 6.030 | 6.030 | 127,617 |
| 2025-10-29 | 6.100 | 6.100 | 6.040 | 6.050 | 6.050 | 210,567 |
| 2025-10-28 | 6.190 | 6.190 | 6.080 | 6.130 | 6.130 | 64,440 |
| 2025-10-27 | 6.170 | 6.180 | 6.130 | 6.160 | 6.160 | 78,065 |
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.