Ideal Bike Corporation (TPEX:8933)
Taiwan · Delayed Price · Currency is TWD 4.410
-0.080 (-1.78%)
Oct 22, 2026, 1:19 PM CST
Ideal Bike Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | 16,537 |
| Oct 21, 2026 | 4.42 | 4.49 | 4.40 | 4.49 | 4.49 | 2.51% | 44,008 |
| Oct 20, 2026 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -2.23% | 164,341 |
| Oct 19, 2026 | 4.51 | 4.63 | 4.46 | 4.48 | 4.48 | -0.67% | 90,134 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | - | 102,838 |
| Oct 15, 2026 | 4.59 | 4.60 | 4.50 | 4.51 | 4.51 | -1.74% | 39,651 |
| Oct 14, 2026 | 4.53 | 4.74 | 4.53 | 4.59 | 4.59 | 1.55% | 152,449 |
| Oct 13, 2026 | 4.53 | 4.53 | 4.45 | 4.52 | 4.52 | -0.22% | 50,853 |
| Oct 12, 2026 | 4.41 | 4.55 | 4.41 | 4.53 | 4.53 | 1.80% | 86,694 |
| Oct 8, 2026 | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | -1.98% | 109,588 |
| Oct 7, 2026 | 4.56 | 4.56 | 4.45 | 4.54 | 4.54 | -0.44% | 87,860 |
| Oct 6, 2026 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | - | 71,555 |
| Oct 5, 2026 | 4.59 | 4.68 | 4.45 | 4.56 | 4.56 | -0.65% | 74,456 |
| Oct 2, 2026 | 4.50 | 4.59 | 4.43 | 4.59 | 4.59 | -0.22% | 45,398 |
| Oct 1, 2026 | 4.50 | 4.60 | 4.41 | 4.60 | 4.60 | 2.22% | 90,514 |
| Sep 30, 2026 | 4.41 | 4.57 | 4.40 | 4.50 | 4.50 | -1.75% | 117,068 |
| Sep 29, 2026 | 4.55 | 4.60 | 4.45 | 4.58 | 4.58 | 0.22% | 43,962 |
| Sep 24, 2026 | 4.32 | 4.58 | 4.32 | 4.57 | 4.57 | 1.56% | 91,454 |
| Sep 23, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 3.45% | 89,948 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.35 | 4.35 | 4.35 | -2.03% | 209,956 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -2.84% | 49,744 |
| Sep 18, 2026 | 4.50 | 4.60 | 4.41 | 4.57 | 4.57 | 1.56% | 42,429 |
| Sep 17, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 21,989 |
| Sep 16, 2026 | 4.43 | 4.59 | 4.43 | 4.54 | 4.54 | 2.48% | 16,354 |
| Sep 15, 2026 | 4.47 | 4.48 | 4.43 | 4.43 | 4.43 | -0.89% | 29,566 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.47 | 4.47 | 0.45% | 57,045 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.38 | 4.45 | 4.45 | -2.84% | 214,320 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.43 | 4.58 | 4.58 | - | 89,844 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.41 | 4.58 | 4.58 | 0.44% | 137,903 |
| Sep 8, 2026 | 4.60 | 4.60 | 4.51 | 4.56 | 4.56 | -1.72% | 41,591 |
| Sep 7, 2026 | 4.65 | 4.65 | 4.50 | 4.64 | 4.64 | -0.22% | 68,469 |
| Sep 4, 2026 | 4.66 | 4.66 | 4.54 | 4.65 | 4.65 | -0.21% | 23,101 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | -0.43% | 37,097 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.60 | 4.68 | 4.68 | -0.43% | 77,231 |
| Sep 1, 2026 | 4.68 | 4.70 | 4.50 | 4.70 | 4.70 | 0.43% | 90,387 |
| Aug 31, 2026 | 4.68 | 4.83 | 4.60 | 4.68 | 4.68 | - | 57,256 |
| Aug 28, 2026 | 4.63 | 4.68 | 4.55 | 4.68 | 4.68 | 0.86% | 120,345 |
| Aug 27, 2026 | 4.48 | 4.65 | 4.46 | 4.64 | 4.64 | 3.57% | 159,020 |
| Aug 26, 2026 | 4.46 | 4.70 | 4.46 | 4.48 | 4.48 | 0.45% | 230,855 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.43 | 4.46 | 4.46 | -3.04% | 46,101 |
| Aug 24, 2026 | 4.51 | 4.74 | 4.45 | 4.60 | 4.60 | 1.55% | 77,572 |
| Aug 21, 2026 | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | 1.57% | 42,786 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.44 | 4.46 | 4.46 | 0.45% | 67,540 |
| Aug 19, 2026 | 4.41 | 4.60 | 4.40 | 4.44 | 4.44 | -3.48% | 101,590 |
| Aug 18, 2026 | 4.58 | 4.60 | 4.38 | 4.60 | 4.60 | 0.44% | 64,099 |
| Aug 17, 2026 | 4.45 | 4.58 | 4.41 | 4.58 | 4.58 | 2.92% | 67,254 |
| Aug 14, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -1.77% | 110,504 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.42 | 4.53 | 4.53 | -0.22% | 54,182 |
| Aug 12, 2026 | 4.63 | 4.64 | 4.45 | 4.54 | 4.54 | -3.40% | 114,696 |
| Aug 11, 2026 | 4.52 | 4.75 | 4.52 | 4.70 | 4.70 | 4.68% | 267,774 |