Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8.660 | 8.680 | 8.600 | 8.650 | 8.650 | 157,000 |
| 2024-10-31 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-10-30 | 8.800 | 8.800 | 8.630 | 8.660 | 8.660 | 252,000 |
| 2024-10-29 | 8.920 | 8.920 | 8.800 | 8.800 | 8.800 | 175,000 |
| 2024-10-28 | 9.000 | 9.090 | 8.850 | 8.920 | 8.920 | 369,000 |
| 2024-10-25 | 8.710 | 8.900 | 8.600 | 8.860 | 8.860 | 778,000 |
| 2024-10-24 | 8.760 | 8.760 | 8.660 | 8.710 | 8.710 | 383,000 |
| 2024-10-23 | 8.820 | 8.820 | 8.760 | 8.760 | 8.760 | 321,000 |
| 2024-10-22 | 8.870 | 8.870 | 8.800 | 8.830 | 8.830 | 375,000 |
| 2024-10-21 | 8.850 | 8.880 | 8.850 | 8.870 | 8.870 | 130,000 |
| 2024-10-18 | 8.890 | 8.900 | 8.850 | 8.850 | 8.850 | 161,000 |
| 2024-10-17 | 8.890 | 8.890 | 8.860 | 8.890 | 8.890 | 127,000 |
| 2024-10-16 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 203,000 |
| 2024-10-15 | 8.930 | 8.950 | 8.880 | 8.940 | 8.940 | 219,000 |
| 2024-10-14 | 8.970 | 8.970 | 8.850 | 8.930 | 8.930 | 364,000 |
| 2024-10-11 | 9.040 | 9.050 | 8.960 | 9.000 | 9.000 | 576,000 |
| 2024-10-09 | 9.100 | 9.140 | 9.010 | 9.030 | 9.030 | 187,000 |
| 2024-10-08 | 9.130 | 9.160 | 9.080 | 9.080 | 9.080 | 226,000 |
| 2024-10-07 | 9.210 | 9.210 | 9.110 | 9.170 | 9.170 | 161,000 |
| 2024-10-04 | 9.210 | 9.210 | 9.150 | 9.190 | 9.190 | 103,000 |
| 2024-10-03 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-10-02 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-10-01 | 9.250 | 9.250 | 9.190 | 9.190 | 9.190 | 147,000 |
| 2024-09-30 | 9.250 | 9.300 | 9.230 | 9.230 | 9.230 | 144,000 |
| 2024-09-27 | 9.250 | 9.290 | 9.190 | 9.250 | 9.250 | 312,000 |
| 2024-09-26 | 9.240 | 9.260 | 9.180 | 9.200 | 9.200 | 159,000 |
| 2024-09-25 | 9.200 | 9.230 | 9.180 | 9.200 | 9.200 | 155,000 |
| 2024-09-24 | 9.170 | 9.190 | 9.110 | 9.190 | 9.190 | 119,000 |
| 2024-09-23 | 9.240 | 9.240 | 9.120 | 9.170 | 9.170 | 171,000 |
| 2024-09-20 | 9.380 | 9.380 | 9.200 | 9.210 | 9.210 | 141,000 |
| 2024-09-19 | 9.250 | 9.250 | 9.150 | 9.190 | 9.190 | 180,000 |
| 2024-09-18 | 9.380 | 9.380 | 9.210 | 9.250 | 9.250 | 242,000 |
| 2024-09-16 | 9.000 | 9.390 | 8.960 | 9.380 | 9.380 | 1,113,000 |
| 2024-09-13 | 8.910 | 8.970 | 8.910 | 8.940 | 8.940 | 290,000 |
| 2024-09-12 | 8.910 | 8.910 | 8.870 | 8.910 | 8.910 | 119,000 |
| 2024-09-11 | 8.930 | 8.930 | 8.900 | 8.900 | 8.900 | 292,000 |
| 2024-09-10 | 8.970 | 9.000 | 8.910 | 8.930 | 8.930 | 174,000 |
| 2024-09-09 | 8.900 | 8.970 | 8.800 | 8.970 | 8.970 | 145,000 |
| 2024-09-06 | 9.000 | 9.000 | 8.950 | 8.990 | 8.990 | 199,000 |
| 2024-09-05 | 8.940 | 9.070 | 8.940 | 8.950 | 8.950 | 192,000 |
| 2024-09-04 | 9.100 | 9.100 | 8.910 | 8.940 | 8.940 | 603,000 |
| 2024-09-03 | 9.150 | 9.150 | 9.070 | 9.100 | 9.100 | 216,000 |
| 2024-09-02 | 9.130 | 9.150 | 9.080 | 9.150 | 9.150 | 334,000 |
| 2024-08-30 | 9.080 | 9.200 | 9.080 | 9.130 | 9.130 | 213,000 |
| 2024-08-29 | 9.120 | 9.120 | 9.060 | 9.110 | 9.110 | 158,000 |
| 2024-08-28 | 9.090 | 9.120 | 9.060 | 9.120 | 9.120 | 122,000 |
| 2024-08-27 | 9.060 | 9.100 | 9.060 | 9.090 | 9.090 | 135,000 |
| 2024-08-26 | 9.070 | 9.100 | 9.050 | 9.060 | 9.060 | 265,000 |
| 2024-08-23 | 9.050 | 9.100 | 9.040 | 9.060 | 9.060 | 150,000 |
| 2024-08-22 | 9.130 | 9.130 | 9.080 | 9.090 | 9.090 | 160,000 |
| 2024-08-21 | 9.160 | 9.160 | 9.100 | 9.140 | 9.140 | 187,000 |
| 2024-08-20 | 9.190 | 9.190 | 9.130 | 9.160 | 9.160 | 171,000 |
| 2024-08-19 | 9.200 | 9.300 | 9.190 | 9.190 | 9.190 | 269,000 |
| 2024-08-16 | 9.150 | 9.250 | 9.130 | 9.200 | 9.200 | 193,000 |
| 2024-08-15 | 9.030 | 9.150 | 9.020 | 9.120 | 9.120 | 161,000 |
| 2024-08-14 | 9.070 | 9.090 | 9.020 | 9.030 | 9.030 | 232,000 |
| 2024-08-13 | 9.140 | 9.150 | 9.030 | 9.030 | 9.030 | 284,000 |
| 2024-08-12 | 9.150 | 9.190 | 9.110 | 9.140 | 9.140 | 307,000 |
| 2024-08-09 | 9.190 | 9.250 | 9.140 | 9.150 | 9.150 | 280,000 |
| 2024-08-08 | 9.200 | 9.300 | 9.090 | 9.180 | 9.180 | 143,000 |
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.