Ideal Bike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.480 | 4.500 | 4.380 | 4.380 | 4.380 | 163,178 |
| 2026-10-19 | 4.510 | 4.630 | 4.460 | 4.480 | 4.480 | 90,040 |
| 2026-10-16 | 4.660 | 4.660 | 4.480 | 4.510 | 4.510 | 102,192 |
| 2026-10-15 | 4.590 | 4.600 | 4.500 | 4.510 | 4.510 | 31,706 |
| 2026-10-14 | 4.530 | 4.740 | 4.530 | 4.590 | 4.590 | 148,150 |
| 2026-10-13 | 4.530 | 4.530 | 4.450 | 4.520 | 4.520 | 47,872 |
| 2026-10-12 | 4.410 | 4.550 | 4.410 | 4.530 | 4.530 | 78,314 |
| 2026-10-08 | 4.540 | 4.540 | 4.430 | 4.450 | 4.450 | 103,036 |
| 2026-10-07 | 4.560 | 4.560 | 4.450 | 4.540 | 4.540 | 81,025 |
| 2026-10-06 | 4.560 | 4.560 | 4.400 | 4.560 | 4.560 | 64,100 |
| 2026-10-05 | 4.590 | 4.680 | 4.450 | 4.560 | 4.560 | 72,321 |
| 2026-10-02 | 4.500 | 4.590 | 4.430 | 4.590 | 4.590 | 41,401 |
| 2026-10-01 | 4.500 | 4.600 | 4.410 | 4.600 | 4.600 | 84,357 |
| 2026-09-30 | 4.410 | 4.570 | 4.400 | 4.500 | 4.500 | 108,177 |
| 2026-09-29 | 4.550 | 4.600 | 4.450 | 4.580 | 4.580 | 42,627 |
| 2026-09-24 | 4.320 | 4.580 | 4.320 | 4.570 | 4.570 | 88,362 |
| 2026-09-23 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 84,959 |
| 2026-09-22 | 4.480 | 4.500 | 4.350 | 4.350 | 4.350 | 204,054 |
| 2026-09-21 | 4.560 | 4.560 | 4.430 | 4.440 | 4.440 | 43,126 |
| 2026-09-18 | 4.500 | 4.600 | 4.410 | 4.570 | 4.570 | 38,953 |
| 2026-09-17 | 4.540 | 4.540 | 4.480 | 4.500 | 4.500 | 19,122 |
| 2026-09-16 | 4.430 | 4.590 | 4.430 | 4.540 | 4.540 | 14,250 |
| 2026-09-15 | 4.470 | 4.480 | 4.430 | 4.430 | 4.430 | 29,204 |
| 2026-09-14 | 4.440 | 4.470 | 4.400 | 4.470 | 4.470 | 51,356 |
| 2026-09-11 | 4.560 | 4.560 | 4.380 | 4.450 | 4.450 | 210,188 |
| 2026-09-10 | 4.580 | 4.580 | 4.430 | 4.580 | 4.580 | 83,166 |
| 2026-09-09 | 4.600 | 4.600 | 4.410 | 4.580 | 4.580 | 133,200 |
| 2026-09-08 | 4.600 | 4.600 | 4.510 | 4.560 | 4.560 | 39,450 |
| 2026-09-07 | 4.650 | 4.650 | 4.500 | 4.640 | 4.640 | 64,542 |
| 2026-09-04 | 4.660 | 4.660 | 4.540 | 4.650 | 4.650 | 20,040 |
| 2026-09-03 | 4.680 | 4.680 | 4.500 | 4.660 | 4.660 | 33,738 |
| 2026-09-02 | 4.700 | 4.700 | 4.600 | 4.680 | 4.680 | 71,934 |
| 2026-09-01 | 4.680 | 4.700 | 4.500 | 4.700 | 4.700 | 87,000 |
| 2026-08-31 | 4.680 | 4.830 | 4.600 | 4.680 | 4.680 | 56,596 |
| 2026-08-28 | 4.630 | 4.680 | 4.550 | 4.680 | 4.680 | 117,132 |
| 2026-08-27 | 4.480 | 4.650 | 4.460 | 4.640 | 4.640 | 156,160 |
| 2026-08-26 | 4.460 | 4.700 | 4.460 | 4.480 | 4.480 | 230,451 |
| 2026-08-25 | 4.600 | 4.600 | 4.430 | 4.460 | 4.460 | 43,240 |
| 2026-08-24 | 4.510 | 4.740 | 4.450 | 4.600 | 4.600 | 75,730 |
| 2026-08-21 | 4.460 | 4.550 | 4.450 | 4.530 | 4.530 | 42,060 |
| 2026-08-20 | 4.750 | 4.750 | 4.440 | 4.460 | 4.460 | 63,999 |
| 2026-08-19 | 4.410 | 4.600 | 4.400 | 4.440 | 4.440 | 95,909 |
| 2026-08-18 | 4.580 | 4.600 | 4.380 | 4.600 | 4.600 | 61,474 |
| 2026-08-17 | 4.450 | 4.580 | 4.410 | 4.580 | 4.580 | 64,449 |
| 2026-08-14 | 4.530 | 4.540 | 4.430 | 4.450 | 4.450 | 107,004 |
| 2026-08-13 | 4.540 | 4.540 | 4.420 | 4.530 | 4.530 | 51,169 |
| 2026-08-12 | 4.630 | 4.640 | 4.450 | 4.540 | 4.540 | 111,328 |
| 2026-08-11 | 4.520 | 4.750 | 4.520 | 4.700 | 4.700 | 264,142 |
| 2026-08-10 | 4.490 | 4.600 | 4.490 | 4.490 | 4.490 | 147,470 |
| 2026-08-07 | 4.500 | 4.500 | 4.360 | 4.490 | 4.490 | 93,972 |
| 2026-08-06 | 4.280 | 4.420 | 4.270 | 4.420 | 4.420 | 111,963 |
| 2026-08-05 | 4.310 | 4.330 | 4.300 | 4.330 | 4.330 | 52,681 |
| 2026-08-04 | 4.280 | 4.330 | 4.280 | 4.300 | 4.300 | 34,339 |
| 2026-08-03 | 4.290 | 4.300 | 4.210 | 4.250 | 4.250 | 79,401 |
| 2026-07-31 | 4.300 | 4.310 | 4.280 | 4.290 | 4.290 | 81,662 |
| 2026-07-30 | 4.290 | 4.290 | 4.230 | 4.290 | 4.290 | 34,000 |
| 2026-07-29 | 4.360 | 4.360 | 4.220 | 4.290 | 4.290 | 146,028 |
| 2026-07-28 | 4.420 | 4.460 | 4.350 | 4.360 | 4.360 | 82,737 |
| 2026-07-27 | 4.550 | 4.560 | 4.420 | 4.420 | 4.420 | 27,003 |
| 2026-07-24 | 4.730 | 4.730 | 4.400 | 4.630 | 4.630 | 169,000 |
Page 1 of 21 · 1,222 trading daysOlder →
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.