Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.140 | 6.210 | 6.070 | 6.170 | 6.170 | 88,001 |
| 2025-10-22 | 6.050 | 6.140 | 6.040 | 6.140 | 6.140 | 78,762 |
| 2025-10-21 | 6.130 | 6.140 | 6.120 | 6.140 | 6.140 | 60,906 |
| 2025-10-20 | 6.240 | 6.240 | 6.030 | 6.120 | 6.120 | 102,023 |
| 2025-10-17 | 6.330 | 6.340 | 6.230 | 6.240 | 6.240 | 71,590 |
| 2025-10-16 | 6.330 | 6.380 | 6.180 | 6.350 | 6.350 | 217,433 |
| 2025-10-15 | 6.560 | 6.560 | 6.210 | 6.300 | 6.300 | 287,050 |
| 2025-10-14 | 6.110 | 6.200 | 6.060 | 6.110 | 6.110 | 150,380 |
| 2025-10-13 | 6.030 | 6.040 | 6.000 | 6.040 | 6.040 | 118,000 |
| 2025-10-09 | 6.010 | 6.060 | 6.010 | 6.030 | 6.030 | 120,440 |
| 2025-10-08 | 6.020 | 6.080 | 6.000 | 6.010 | 6.010 | 130,524 |
| 2025-10-07 | 6.090 | 6.100 | 6.000 | 6.080 | 6.080 | 150,114 |
| 2025-10-03 | 6.020 | 6.050 | 6.000 | 6.050 | 6.050 | 113,328 |
| 2025-10-02 | 6.050 | 6.050 | 6.000 | 6.010 | 6.010 | 98,583 |
| 2025-10-01 | 6.090 | 6.090 | 6.020 | 6.050 | 6.050 | 113,200 |
| 2025-09-30 | 6.090 | 6.090 | 6.050 | 6.090 | 6.090 | 53,067 |
| 2025-09-29 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-09-26 | 6.110 | 6.140 | 6.000 | 6.110 | 6.110 | 216,000 |
| 2025-09-25 | 6.110 | 6.200 | 6.110 | 6.170 | 6.170 | 111,000 |
| 2025-09-24 | 6.120 | 6.140 | 6.100 | 6.110 | 6.110 | 94,493 |
| 2025-09-23 | 6.110 | 6.120 | 6.100 | 6.120 | 6.120 | 175,616 |
| 2025-09-22 | 6.130 | 6.160 | 6.110 | 6.120 | 6.120 | 107,091 |
| 2025-09-19 | 6.150 | 6.170 | 6.090 | 6.100 | 6.100 | 123,000 |
| 2025-09-18 | 6.030 | 6.160 | 6.020 | 6.160 | 6.160 | 155,225 |
| 2025-09-17 | 6.060 | 6.110 | 6.010 | 6.050 | 6.050 | 203,000 |
| 2025-09-16 | 6.050 | 6.100 | 6.000 | 6.060 | 6.060 | 130,242 |
| 2025-09-15 | 6.090 | 6.120 | 6.030 | 6.060 | 6.060 | 91,827 |
| 2025-09-12 | 6.140 | 6.180 | 6.070 | 6.090 | 6.090 | 85,926 |
| 2025-09-11 | 6.230 | 6.230 | 6.010 | 6.140 | 6.140 | 178,250 |
| 2025-09-10 | 6.180 | 6.240 | 6.000 | 6.230 | 6.230 | 126,650 |
| 2025-09-09 | 6.310 | 6.310 | 6.100 | 6.160 | 6.160 | 181,709 |
| 2025-09-08 | 6.400 | 6.400 | 6.220 | 6.260 | 6.260 | 152,096 |
| 2025-09-05 | 6.330 | 6.500 | 6.330 | 6.400 | 6.400 | 72,881 |
| 2025-09-04 | 6.360 | 6.380 | 6.330 | 6.330 | 6.330 | 72,201 |
| 2025-09-03 | 6.490 | 6.490 | 6.300 | 6.330 | 6.330 | 64,288 |
| 2025-09-02 | 6.400 | 6.400 | 6.260 | 6.360 | 6.360 | 113,000 |
| 2025-09-01 | 6.500 | 6.500 | 6.360 | 6.400 | 6.400 | 110,005 |
| 2025-08-29 | 6.500 | 6.600 | 6.450 | 6.500 | 6.500 | 151,316 |
| 2025-08-28 | 6.600 | 6.600 | 6.510 | 6.520 | 6.520 | 107,486 |
| 2025-08-27 | 6.530 | 6.630 | 6.530 | 6.570 | 6.570 | 150,119 |
| 2025-08-26 | 6.670 | 6.670 | 6.560 | 6.560 | 6.560 | 117,696 |
| 2025-08-25 | 6.770 | 6.770 | 6.560 | 6.680 | 6.680 | 258,730 |
| 2025-08-22 | 6.920 | 6.920 | 6.770 | 6.770 | 6.770 | 128,066 |
| 2025-08-21 | 6.950 | 6.980 | 6.840 | 6.860 | 6.860 | 107,791 |
| 2025-08-20 | 6.900 | 6.900 | 6.610 | 6.820 | 6.820 | 246,733 |
| 2025-08-19 | 6.950 | 7.060 | 6.950 | 6.990 | 6.990 | 386,778 |
| 2025-08-18 | 6.890 | 7.100 | 6.800 | 7.060 | 7.060 | 343,234 |
| 2025-08-15 | 6.620 | 6.790 | 6.620 | 6.780 | 6.780 | 258,656 |
| 2025-08-14 | 6.500 | 6.650 | 6.500 | 6.550 | 6.550 | 159,982 |
| 2025-08-13 | 6.780 | 6.790 | 6.600 | 6.600 | 6.600 | 130,945 |
| 2025-08-12 | 6.610 | 6.700 | 6.610 | 6.690 | 6.690 | 119,047 |
| 2025-08-11 | 6.740 | 6.850 | 6.550 | 6.740 | 6.740 | 178,433 |
| 2025-08-08 | 6.860 | 6.860 | 6.710 | 6.740 | 6.740 | 111,485 |
| 2025-08-07 | 6.920 | 6.920 | 6.810 | 6.860 | 6.860 | 91,324 |
| 2025-08-06 | 7.040 | 7.040 | 6.810 | 6.930 | 6.930 | 167,454 |
| 2025-08-05 | 6.950 | 7.160 | 6.900 | 7.040 | 7.040 | 474,130 |
| 2025-08-04 | 6.410 | 6.900 | 6.300 | 6.900 | 6.900 | 277,635 |
| 2025-08-01 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 101,213 |
| 2025-07-31 | 6.510 | 6.510 | 6.320 | 6.460 | 6.460 | 85,130 |
| 2025-07-30 | 6.330 | 6.650 | 6.300 | 6.560 | 6.560 | 163,307 |
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.