Ideal Bike Corporation (TPEX:8933)
Taiwan · Delayed Price · Currency is TWD 4.500
-0.080 (-1.75%)
Sep 30, 2026, 1:30 PM CST
Ideal Bike Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.49 | 4.60 | 4.49 | 4.49 | 4.49 | - | 150,734 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.36 | 4.49 | 4.49 | 1.58% | 97,388 |
| Aug 6, 2026 | 4.28 | 4.42 | 4.27 | 4.42 | 4.42 | 2.08% | 116,826 |
| Aug 5, 2026 | 4.31 | 4.33 | 4.30 | 4.33 | 4.33 | 0.70% | 55,488 |
| Aug 4, 2026 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 1.18% | 36,305 |
| Aug 3, 2026 | 4.29 | 4.30 | 4.21 | 4.25 | 4.25 | -0.93% | 81,636 |
| Jul 31, 2026 | 4.30 | 4.31 | 4.28 | 4.29 | 4.29 | - | 86,207 |
| Jul 30, 2026 | 4.29 | 4.29 | 4.23 | 4.29 | 4.29 | - | 38,964 |
| Jul 29, 2026 | 4.36 | 4.36 | 4.22 | 4.29 | 4.29 | -1.61% | 152,820 |
| Jul 28, 2026 | 4.42 | 4.46 | 4.35 | 4.36 | 4.36 | -1.36% | 85,301 |
| Jul 27, 2026 | 4.55 | 4.56 | 4.42 | 4.42 | 4.42 | -4.54% | 34,062 |
| Jul 24, 2026 | 4.73 | 4.73 | 4.40 | 4.63 | 4.63 | 1.76% | 173,015 |
| Jul 23, 2026 | 4.56 | 4.77 | 4.54 | 4.55 | 4.55 | - | 58,987 |
| Jul 22, 2026 | 4.50 | 4.82 | 4.50 | 4.55 | 4.55 | -2.99% | 140,552 |
| Jul 21, 2026 | 4.48 | 4.69 | 4.46 | 4.69 | 4.69 | 4.45% | 74,289 |
| Jul 20, 2026 | 4.49 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 123,854 |