Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.200 | 8.200 | 8.180 | 8.190 | 8.190 | 100,083 |
| 2025-02-04 | 8.190 | 8.190 | 8.010 | 8.180 | 8.180 | 41,095 |
| 2025-02-03 | 8.080 | 8.200 | 8.080 | 8.190 | 8.190 | 99,699 |
| 2025-01-22 | 8.080 | 8.090 | 8.060 | 8.080 | 8.080 | 77,000 |
| 2025-01-21 | 8.100 | 8.120 | 8.060 | 8.060 | 8.060 | 59,000 |
| 2025-01-20 | 8.180 | 8.180 | 7.960 | 8.100 | 8.100 | 118,000 |
| 2025-01-17 | 8.050 | 8.170 | 8.050 | 8.170 | 8.170 | 29,000 |
| 2025-01-16 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 43,000 |
| 2025-01-15 | 8.030 | 8.150 | 8.020 | 8.100 | 8.100 | 93,000 |
| 2025-01-14 | 8.050 | 8.100 | 8.020 | 8.070 | 8.070 | 56,000 |
| 2025-01-13 | 8.030 | 8.100 | 7.950 | 8.020 | 8.020 | 263,000 |
| 2025-01-10 | 8.000 | 8.110 | 7.920 | 7.980 | 7.980 | 158,000 |
| 2025-01-09 | 8.040 | 8.080 | 7.980 | 8.060 | 8.060 | 274,000 |
| 2025-01-08 | 8.010 | 8.170 | 8.010 | 8.170 | 8.170 | 56,000 |
| 2025-01-07 | 8.100 | 8.100 | 8.070 | 8.080 | 8.080 | 91,000 |
| 2025-01-06 | 8.080 | 8.250 | 8.080 | 8.130 | 8.130 | 214,000 |
| 2025-01-03 | 8.050 | 8.190 | 8.010 | 8.190 | 8.190 | 180,000 |
| 2025-01-02 | 8.370 | 8.380 | 8.080 | 8.090 | 8.090 | 122,000 |
| 2024-12-31 | 8.020 | 8.230 | 8.010 | 8.160 | 8.160 | 72,000 |
| 2024-12-30 | 8.290 | 8.300 | 8.100 | 8.100 | 8.100 | 313,000 |
| 2024-12-27 | 7.900 | 8.680 | 7.900 | 8.600 | 8.600 | 675,000 |
| 2024-12-26 | 7.850 | 7.910 | 7.850 | 7.900 | 7.900 | 44,000 |
| 2024-12-25 | 7.870 | 7.890 | 7.830 | 7.850 | 7.850 | 60,000 |
| 2024-12-24 | 7.820 | 7.980 | 7.820 | 7.870 | 7.870 | 78,000 |
| 2024-12-23 | 7.790 | 7.800 | 7.750 | 7.800 | 7.800 | 295,000 |
| 2024-12-20 | 7.970 | 7.970 | 7.780 | 7.800 | 7.800 | 332,000 |
| 2024-12-19 | 8.000 | 8.020 | 7.940 | 7.990 | 7.990 | 217,000 |
| 2024-12-18 | 8.170 | 8.170 | 8.020 | 8.030 | 8.030 | 330,000 |
| 2024-12-17 | 8.180 | 8.200 | 8.150 | 8.170 | 8.170 | 88,000 |
| 2024-12-16 | 8.400 | 8.450 | 8.180 | 8.180 | 8.180 | 271,000 |
| 2024-12-13 | 8.580 | 8.590 | 8.380 | 8.400 | 8.400 | 189,000 |
| 2024-12-12 | 8.550 | 8.650 | 8.510 | 8.520 | 8.520 | 129,000 |
| 2024-12-11 | 8.530 | 8.530 | 8.500 | 8.520 | 8.520 | 173,000 |
| 2024-12-10 | 8.500 | 8.530 | 8.500 | 8.530 | 8.530 | 168,000 |
| 2024-12-09 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 87,000 |
| 2024-12-06 | 8.570 | 8.570 | 8.540 | 8.540 | 8.540 | 93,000 |
| 2024-12-05 | 8.570 | 8.590 | 8.540 | 8.550 | 8.550 | 101,000 |
| 2024-12-04 | 8.530 | 8.560 | 8.500 | 8.550 | 8.550 | 126,000 |
| 2024-12-03 | 8.500 | 8.500 | 8.450 | 8.500 | 8.500 | 137,000 |
| 2024-12-02 | 8.510 | 8.520 | 8.500 | 8.520 | 8.520 | 142,000 |
| 2024-11-29 | 8.530 | 8.530 | 8.460 | 8.500 | 8.500 | 126,000 |
| 2024-11-28 | 8.600 | 8.650 | 8.480 | 8.530 | 8.530 | 172,000 |
| 2024-11-27 | 8.510 | 8.580 | 8.500 | 8.530 | 8.530 | 282,000 |
| 2024-11-26 | 8.550 | 8.570 | 8.520 | 8.560 | 8.560 | 167,000 |
| 2024-11-25 | 8.580 | 8.600 | 8.560 | 8.590 | 8.590 | 91,000 |
| 2024-11-22 | 8.570 | 8.630 | 8.510 | 8.580 | 8.580 | 229,000 |
| 2024-11-21 | 8.510 | 8.560 | 8.500 | 8.560 | 8.560 | 128,000 |
| 2024-11-20 | 8.600 | 8.600 | 8.500 | 8.520 | 8.520 | 195,385 |
| 2024-11-19 | 8.530 | 8.650 | 8.530 | 8.610 | 8.610 | 85,000 |
| 2024-11-18 | 8.600 | 8.610 | 8.570 | 8.580 | 8.580 | 130,000 |
| 2024-11-15 | 8.600 | 8.640 | 8.600 | 8.620 | 8.620 | 97,000 |
| 2024-11-14 | 8.660 | 8.710 | 8.600 | 8.600 | 8.600 | 184,000 |
| 2024-11-13 | 8.630 | 8.680 | 8.630 | 8.660 | 8.660 | 107,000 |
| 2024-11-12 | 8.800 | 8.800 | 8.630 | 8.650 | 8.650 | 119,000 |
| 2024-11-11 | 9.000 | 9.000 | 8.780 | 8.780 | 8.780 | 343,000 |
| 2024-11-08 | 8.700 | 8.900 | 8.600 | 8.820 | 8.820 | 671,000 |
| 2024-11-07 | 8.630 | 8.700 | 8.620 | 8.690 | 8.690 | 119,000 |
| 2024-11-06 | 8.720 | 8.730 | 8.640 | 8.640 | 8.640 | 122,000 |
| 2024-11-05 | 8.750 | 8.750 | 8.680 | 8.720 | 8.720 | 108,000 |
| 2024-11-04 | 8.650 | 8.900 | 8.620 | 8.710 | 8.710 | 141,000 |
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.