Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.910 | 6.930 | 6.760 | 6.790 | 6.790 | 75,335 |
| 2025-05-02 | 6.880 | 6.980 | 6.880 | 6.910 | 6.910 | 114,653 |
| 2025-04-30 | 6.950 | 6.950 | 6.860 | 6.870 | 6.870 | 95,100 |
| 2025-04-29 | 6.920 | 7.000 | 6.900 | 6.950 | 6.950 | 125,265 |
| 2025-04-28 | 7.030 | 7.030 | 6.910 | 6.910 | 6.910 | 42,008 |
| 2025-04-25 | 6.750 | 6.920 | 6.750 | 6.880 | 6.880 | 82,010 |
| 2025-04-24 | 6.760 | 6.770 | 6.730 | 6.750 | 6.750 | 49,250 |
| 2025-04-23 | 6.720 | 6.910 | 6.720 | 6.750 | 6.750 | 96,502 |
| 2025-04-22 | 6.910 | 6.910 | 6.550 | 6.720 | 6.720 | 226,050 |
| 2025-04-21 | 7.350 | 7.350 | 6.910 | 6.910 | 6.910 | 95,473 |
| 2025-04-18 | 6.980 | 7.070 | 6.970 | 7.000 | 7.000 | 56,307 |
| 2025-04-17 | 7.000 | 7.090 | 6.810 | 6.980 | 6.980 | 65,272 |
| 2025-04-16 | 7.050 | 7.150 | 6.870 | 7.100 | 7.100 | 159,182 |
| 2025-04-15 | 6.880 | 7.100 | 6.880 | 7.050 | 7.050 | 116,183 |
| 2025-04-14 | 6.760 | 7.100 | 6.760 | 6.920 | 6.920 | 265,211 |
| 2025-04-11 | 6.460 | 6.660 | 6.350 | 6.640 | 6.640 | 149,025 |
| 2025-04-10 | 6.460 | 6.460 | 6.150 | 6.460 | 6.460 | 328,000 |
| 2025-04-09 | 5.890 | 6.080 | 5.880 | 5.880 | 5.880 | 851,495 |
| 2025-04-08 | 6.530 | 7.000 | 6.530 | 6.530 | 6.530 | 744,040 |
| 2025-04-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 93,029 |
| 2025-04-02 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 94,900 |
| 2025-04-01 | 7.960 | 8.200 | 7.930 | 8.050 | 8.050 | 365,000 |
| 2025-03-31 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 236,000 |
| 2025-03-28 | 8.530 | 8.530 | 8.340 | 8.340 | 8.340 | 175,098 |
| 2025-03-27 | 8.460 | 8.530 | 8.460 | 8.520 | 8.520 | 87,651 |
| 2025-03-26 | 8.490 | 8.500 | 8.460 | 8.460 | 8.460 | 67,042 |
| 2025-03-25 | 8.530 | 8.530 | 8.440 | 8.460 | 8.460 | 43,034 |
| 2025-03-24 | 8.530 | 8.600 | 8.400 | 8.450 | 8.450 | 164,050 |
| 2025-03-21 | 8.600 | 8.690 | 8.550 | 8.590 | 8.590 | 45,004 |
| 2025-03-20 | 8.450 | 8.750 | 8.410 | 8.730 | 8.730 | 94,960 |
| 2025-03-19 | 8.560 | 8.560 | 8.440 | 8.520 | 8.520 | 281,075 |
| 2025-03-18 | 8.620 | 8.620 | 8.560 | 8.560 | 8.560 | 134,483 |
| 2025-03-17 | 8.720 | 8.720 | 8.550 | 8.620 | 8.620 | 94,269 |
| 2025-03-14 | 8.590 | 8.750 | 8.460 | 8.720 | 8.720 | 180,605 |
| 2025-03-13 | 8.690 | 8.890 | 8.600 | 8.600 | 8.600 | 172,066 |
| 2025-03-12 | 8.750 | 8.800 | 8.660 | 8.690 | 8.690 | 78,250 |
| 2025-03-11 | 8.610 | 8.820 | 8.500 | 8.800 | 8.800 | 182,450 |
| 2025-03-10 | 8.870 | 8.930 | 8.820 | 8.820 | 8.820 | 164,404 |
| 2025-03-07 | 8.750 | 8.900 | 8.750 | 8.870 | 8.870 | 82,117 |
| 2025-03-06 | 8.940 | 8.990 | 8.850 | 8.850 | 8.850 | 158,404 |
| 2025-03-05 | 8.760 | 8.950 | 8.760 | 8.870 | 8.870 | 198,160 |
| 2025-03-04 | 8.840 | 8.840 | 8.750 | 8.760 | 8.760 | 105,001 |
| 2025-03-03 | 8.880 | 8.880 | 8.600 | 8.840 | 8.840 | 182,638 |
| 2025-02-27 | 8.870 | 8.910 | 8.800 | 8.800 | 8.800 | 125,304 |
| 2025-02-26 | 8.940 | 8.940 | 8.860 | 8.870 | 8.870 | 118,566 |
| 2025-02-25 | 8.950 | 8.950 | 8.670 | 8.940 | 8.940 | 57,209 |
| 2025-02-24 | 8.950 | 8.970 | 8.820 | 8.880 | 8.880 | 145,077 |
| 2025-02-21 | 8.900 | 8.940 | 8.830 | 8.900 | 8.900 | 129,051 |
| 2025-02-20 | 8.900 | 8.930 | 8.890 | 8.900 | 8.900 | 69,407 |
| 2025-02-19 | 8.900 | 8.950 | 8.900 | 8.900 | 8.900 | 140,363 |
| 2025-02-18 | 8.860 | 8.900 | 8.810 | 8.890 | 8.890 | 95,332 |
| 2025-02-17 | 9.030 | 9.030 | 8.850 | 8.880 | 8.880 | 180,042 |
| 2025-02-14 | 8.880 | 8.940 | 8.850 | 8.890 | 8.890 | 103,454 |
| 2025-02-13 | 8.750 | 8.900 | 8.750 | 8.880 | 8.880 | 185,341 |
| 2025-02-12 | 8.910 | 8.970 | 8.780 | 8.800 | 8.800 | 189,100 |
| 2025-02-11 | 9.040 | 9.050 | 8.700 | 8.910 | 8.910 | 425,932 |
| 2025-02-10 | 8.400 | 9.200 | 8.400 | 8.970 | 8.970 | 751,219 |
| 2025-02-07 | 8.300 | 8.400 | 8.290 | 8.380 | 8.380 | 95,086 |
| 2025-02-06 | 8.190 | 8.320 | 8.180 | 8.270 | 8.270 | 151,232 |
| 2025-02-05 | 8.200 | 8.200 | 8.180 | 8.190 | 8.190 | 100,083 |
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.