Ideal Bike Corporation (TPEX:8933)
Taiwan · Delayed Price · Currency is TWD 6.54
+0.02 (0.31%)
Mar 26, 2026, 9:59 AM CST
Ideal Bike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.63 | 6.70 | 6.50 | 6.52 | 6.52 | -1.21% | 346,984 |
| Mar 24, 2026 | 6.99 | 6.99 | 6.55 | 6.60 | 6.60 | -3.65% | 337,806 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 312,334 |
| Mar 20, 2026 | 6.93 | 6.93 | 6.80 | 6.85 | 6.85 | -0.44% | 297,679 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.86 | 6.88 | 6.88 | -2.96% | 435,724 |
| Mar 18, 2026 | 6.85 | 7.15 | 6.85 | 7.09 | 7.09 | 3.96% | 808,808 |
| Mar 17, 2026 | 6.81 | 6.92 | 6.80 | 6.82 | 6.82 | 0.15% | 467,543 |
| Mar 16, 2026 | 6.80 | 6.82 | 6.70 | 6.81 | 6.81 | 1.19% | 373,901 |
| Mar 13, 2026 | 6.65 | 6.80 | 6.64 | 6.73 | 6.73 | -1.90% | 391,915 |
| Mar 12, 2026 | 6.68 | 7.12 | 6.67 | 6.86 | 6.86 | 3.16% | 529,672 |
| Mar 11, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 2.62% | 352,122 |
| Mar 10, 2026 | 6.48 | 6.50 | 6.43 | 6.48 | 6.48 | 0.15% | 238,123 |
| Mar 9, 2026 | 6.63 | 6.68 | 6.42 | 6.47 | 6.47 | -4.57% | 367,454 |
| Mar 6, 2026 | 6.84 | 6.93 | 6.60 | 6.78 | 6.78 | 2.11% | 309,095 |
| Mar 5, 2026 | 6.66 | 6.71 | 6.48 | 6.64 | 6.64 | 1.68% | 323,503 |
| Mar 4, 2026 | 6.72 | 6.72 | 6.50 | 6.53 | 6.53 | -2.83% | 386,462 |
| Mar 3, 2026 | 6.72 | 6.90 | 6.60 | 6.72 | 6.72 | - | 473,436 |
| Mar 2, 2026 | 6.75 | 6.79 | 6.52 | 6.72 | 6.72 | -2.04% | 438,819 |
| Feb 26, 2026 | 6.75 | 6.96 | 6.72 | 6.86 | 6.86 | 0.88% | 612,303 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.73 | 6.80 | 6.80 | -0.58% | 401,194 |
| Feb 24, 2026 | 6.97 | 6.97 | 6.80 | 6.84 | 6.84 | -1.87% | 509,909 |
| Feb 23, 2026 | 6.88 | 7.05 | 6.87 | 6.97 | 6.97 | 1.31% | 360,472 |
| 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 |