Ideal Bike Corporation (TPEX:8933)
Taiwan · Delayed Price · Currency is TWD 6.88
-0.05 (-0.72%)
Feb 11, 2026, 1:30 PM CST
Ideal Bike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.93 | 6.93 | 6.68 | 6.88 | 6.88 | -0.72% | 787,155 |
| Feb 10, 2026 | 7.10 | 7.10 | 6.81 | 6.93 | 6.93 | -2.67% | 680,758 |
| Feb 9, 2026 | 7.23 | 7.38 | 7.06 | 7.12 | 7.12 | -1.39% | 558,812 |
| Feb 6, 2026 | 7.43 | 7.43 | 7.20 | 7.22 | 7.22 | -4.75% | 521,257 |
| Feb 5, 2026 | 7.40 | 7.75 | 7.36 | 7.58 | 7.58 | 2.16% | 509,227 |
| Feb 4, 2026 | 7.30 | 7.46 | 7.10 | 7.42 | 7.42 | -1.98% | 384,372 |
| Feb 3, 2026 | 7.11 | 7.78 | 7.11 | 7.57 | 7.57 | 6.92% | 768,723 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.03 | 7.08 | 7.08 | -2.34% | 398,871 |
| Jan 30, 2026 | 7.36 | 7.45 | 7.21 | 7.25 | 7.25 | -2.95% | 475,906 |
| Jan 29, 2026 | 7.45 | 7.65 | 7.45 | 7.47 | 7.47 | 1.08% | 655,072 |
| Jan 28, 2026 | 7.53 | 7.53 | 7.30 | 7.39 | 7.39 | -1.99% | 685,235 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.50 | 7.54 | 7.54 | -3.58% | 863,840 |
| Jan 26, 2026 | 8.13 | 8.23 | 7.47 | 7.82 | 7.82 | -5.78% | 2,636,696 |
| Jan 23, 2026 | 9.25 | 9.25 | 8.28 | 8.30 | 8.30 | -9.68% | 4,789,896 |
| Jan 22, 2026 | 9.49 | 9.49 | 8.30 | 9.19 | 9.19 | 4.43% | 11,838,276 |
| Jan 21, 2026 | 8.79 | 8.80 | 8.60 | 8.80 | 8.80 | 10.00% | 4,365,979 |
| Jan 20, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 9.89% | 8,253,288 |
| Jan 19, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 9.97% | 1,622,731 |
| Jan 16, 2026 | 6.03 | 6.62 | 6.02 | 6.62 | 6.62 | 9.97% | 1,966,501 |
| Jan 15, 2026 | 6.01 | 6.03 | 5.99 | 6.02 | 6.02 | 0.17% | 284,867 |
| Jan 14, 2026 | 6.00 | 6.02 | 5.95 | 6.01 | 6.01 | 0.17% | 273,129 |
| Jan 13, 2026 | 5.98 | 6.02 | 5.97 | 6.00 | 6.00 | -0.17% | 182,599 |
| Jan 12, 2026 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 0.17% | 117,670 |
| Jan 9, 2026 | 5.95 | 6.01 | 5.95 | 6.00 | 6.00 | 0.84% | 106,011 |
| Jan 8, 2026 | 6.02 | 6.09 | 5.90 | 5.95 | 5.95 | -2.62% | 295,139 |
| Jan 7, 2026 | 6.16 | 6.16 | 5.98 | 6.11 | 6.11 | -0.81% | 225,218 |
| Jan 6, 2026 | 5.95 | 6.35 | 5.94 | 6.16 | 6.16 | 3.53% | 331,120 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.92 | 5.95 | 5.95 | -1.16% | 369,421 |
| Jan 2, 2026 | 6.00 | 6.10 | 5.93 | 6.02 | 6.02 | 0.33% | 256,734 |
| Dec 31, 2025 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | - | 214,997 |
| Dec 30, 2025 | 6.00 | 6.06 | 5.98 | 6.00 | 6.00 | 0.33% | 101,049 |
| Dec 29, 2025 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -0.50% | 321,253 |
| Dec 26, 2025 | 6.00 | 6.06 | 5.92 | 6.01 | 6.01 | - | 137,754 |
| Dec 24, 2025 | 6.00 | 6.07 | 5.96 | 6.01 | 6.01 | 0.17% | 80,283 |
| Dec 23, 2025 | 6.01 | 6.05 | 5.99 | 6.00 | 6.00 | -0.17% | 124,679 |
| Dec 22, 2025 | 6.00 | 6.09 | 5.98 | 6.01 | 6.01 | -0.50% | 169,776 |
| Dec 19, 2025 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | -1.15% | 119,257 |
| Dec 18, 2025 | 6.08 | 6.14 | 6.00 | 6.11 | 6.11 | 0.66% | 88,572 |
| Dec 17, 2025 | 6.05 | 6.10 | 6.00 | 6.07 | 6.07 | 1.17% | 203,575 |
| Dec 16, 2025 | 6.10 | 6.23 | 5.96 | 6.00 | 6.00 | -1.64% | 194,511 |
| Dec 15, 2025 | 5.91 | 6.15 | 5.81 | 6.10 | 6.10 | 3.57% | 499,134 |
| Dec 12, 2025 | 5.74 | 5.95 | 5.70 | 5.89 | 5.89 | 2.61% | 201,103 |
| Dec 11, 2025 | 5.73 | 5.74 | 5.70 | 5.74 | 5.74 | 1.41% | 274,618 |
| Dec 10, 2025 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | 0.53% | 211,481 |
| Dec 9, 2025 | 5.62 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 257,687 |
| Dec 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.41% | 642,414 |
| Dec 5, 2025 | 5.68 | 5.79 | 5.67 | 5.68 | 5.68 | 0.89% | 868,469 |
| Dec 4, 2025 | 5.67 | 5.70 | 5.54 | 5.63 | 5.63 | -0.71% | 430,453 |
| Dec 3, 2025 | 5.66 | 5.73 | 5.55 | 5.67 | 5.67 | - | 337,394 |
| Dec 2, 2025 | 5.78 | 5.79 | 5.57 | 5.67 | 5.67 | -1.22% | 485,413 |