Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.430 | 6.430 | 6.100 | 6.260 | 6.260 | 122,486 |
| 2025-07-28 | 6.460 | 6.510 | 6.320 | 6.350 | 6.350 | 118,561 |
| 2025-07-25 | 6.720 | 6.720 | 6.450 | 6.460 | 6.460 | 131,338 |
| 2025-07-24 | 6.660 | 6.860 | 6.570 | 6.580 | 6.580 | 631,675 |
| 2025-07-23 | 5.980 | 6.600 | 5.980 | 6.600 | 6.600 | 562,286 |
| 2025-07-22 | 6.170 | 6.170 | 6.000 | 6.000 | 6.000 | 101,450 |
| 2025-07-21 | 6.080 | 6.080 | 6.010 | 6.050 | 6.050 | 50,001 |
| 2025-07-18 | 6.060 | 6.170 | 6.060 | 6.080 | 6.080 | 72,515 |
| 2025-07-17 | 6.010 | 6.150 | 6.000 | 6.130 | 6.130 | 170,071 |
| 2025-07-16 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 47,020 |
| 2025-07-15 | 6.000 | 6.080 | 6.000 | 6.000 | 6.000 | 42,002 |
| 2025-07-14 | 5.900 | 5.970 | 5.900 | 5.970 | 5.970 | 67,347 |
| 2025-07-11 | 5.990 | 5.990 | 5.960 | 5.970 | 5.970 | 25,076 |
| 2025-07-10 | 5.950 | 5.960 | 5.910 | 5.920 | 5.920 | 89,000 |
| 2025-07-09 | 6.010 | 6.010 | 5.950 | 5.960 | 5.960 | 33,338 |
| 2025-07-08 | 5.940 | 5.950 | 5.930 | 5.950 | 5.950 | 108,130 |
| 2025-07-07 | 6.000 | 6.000 | 5.930 | 6.000 | 6.000 | 139,002 |
| 2025-07-04 | 6.030 | 6.040 | 6.000 | 6.020 | 6.020 | 174,500 |
| 2025-07-03 | 6.030 | 6.040 | 6.020 | 6.040 | 6.040 | 56,003 |
| 2025-07-02 | 6.020 | 6.040 | 6.010 | 6.040 | 6.040 | 54,000 |
| 2025-07-01 | 6.020 | 6.040 | 5.980 | 6.020 | 6.020 | 141,999 |
| 2025-06-30 | 6.110 | 6.110 | 6.020 | 6.040 | 6.040 | 39,102 |
| 2025-06-27 | 6.120 | 6.300 | 6.090 | 6.100 | 6.100 | 62,300 |
| 2025-06-26 | 6.070 | 6.170 | 6.050 | 6.170 | 6.170 | 54,376 |
| 2025-06-25 | 6.080 | 6.220 | 6.000 | 6.180 | 6.180 | 169,101 |
| 2025-06-24 | 6.100 | 6.200 | 6.060 | 6.060 | 6.060 | 195,787 |
| 2025-06-23 | 6.220 | 6.220 | 6.000 | 6.150 | 6.150 | 141,436 |
| 2025-06-20 | 6.410 | 6.410 | 6.200 | 6.220 | 6.220 | 112,331 |
| 2025-06-19 | 6.380 | 6.400 | 6.330 | 6.400 | 6.400 | 64,000 |
| 2025-06-18 | 6.420 | 6.460 | 6.360 | 6.380 | 6.380 | 129,134 |
| 2025-06-17 | 6.480 | 6.520 | 6.320 | 6.480 | 6.480 | 159,310 |
| 2025-06-16 | 6.530 | 6.530 | 6.310 | 6.520 | 6.520 | 56,049 |
| 2025-06-13 | 6.660 | 6.660 | 6.500 | 6.530 | 6.530 | 167,596 |
| 2025-06-12 | 6.810 | 6.810 | 6.650 | 6.680 | 6.680 | 61,632 |
| 2025-06-11 | 6.740 | 6.900 | 6.680 | 6.770 | 6.770 | 78,784 |
| 2025-06-10 | 7.000 | 7.000 | 6.700 | 6.740 | 6.740 | 81,400 |
| 2025-06-09 | 6.860 | 6.860 | 6.690 | 6.690 | 6.690 | 59,000 |
| 2025-06-06 | 6.750 | 6.800 | 6.640 | 6.750 | 6.750 | 62,281 |
| 2025-06-05 | 6.780 | 6.790 | 6.580 | 6.750 | 6.750 | 80,502 |
| 2025-06-04 | 6.570 | 6.660 | 6.550 | 6.580 | 6.580 | 28,099 |
| 2025-06-03 | 6.750 | 6.750 | 6.520 | 6.550 | 6.550 | 50,037 |
| 2025-06-02 | 6.590 | 6.600 | 6.490 | 6.600 | 6.600 | 79,033 |
| 2025-05-29 | 6.720 | 6.770 | 6.510 | 6.590 | 6.590 | 111,345 |
| 2025-05-28 | 6.690 | 6.790 | 6.630 | 6.630 | 6.630 | 115,000 |
| 2025-05-27 | 6.690 | 6.710 | 6.680 | 6.680 | 6.680 | 43,000 |
| 2025-05-26 | 6.720 | 6.720 | 6.690 | 6.690 | 6.690 | 56,201 |
| 2025-05-23 | 6.780 | 6.780 | 6.740 | 6.760 | 6.760 | 39,120 |
| 2025-05-22 | 6.800 | 6.800 | 6.730 | 6.730 | 6.730 | 79,503 |
| 2025-05-21 | 6.840 | 6.840 | 6.800 | 6.840 | 6.840 | 54,157 |
| 2025-05-20 | 7.000 | 7.010 | 6.840 | 6.840 | 6.840 | 90,898 |
| 2025-05-19 | 7.000 | 7.000 | 6.910 | 6.910 | 6.910 | 37,000 |
| 2025-05-16 | 6.910 | 6.990 | 6.870 | 6.900 | 6.900 | 43,001 |
| 2025-05-15 | 6.990 | 6.990 | 6.880 | 6.950 | 6.950 | 44,346 |
| 2025-05-14 | 6.950 | 7.000 | 6.820 | 6.990 | 6.990 | 143,001 |
| 2025-05-13 | 7.200 | 7.200 | 6.850 | 6.960 | 6.960 | 186,472 |
| 2025-05-12 | 7.000 | 7.020 | 6.940 | 7.020 | 7.020 | 91,150 |
| 2025-05-09 | 6.930 | 7.000 | 6.900 | 6.940 | 6.940 | 73,137 |
| 2025-05-08 | 6.880 | 7.040 | 6.820 | 6.880 | 6.880 | 186,635 |
| 2025-05-07 | 6.920 | 6.940 | 6.830 | 6.920 | 6.920 | 56,102 |
| 2025-05-06 | 6.980 | 6.980 | 6.830 | 6.920 | 6.920 | 79,342 |
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.