Ideal Bike Corporation (TPEX:8933)
Taiwan · Delayed Price · Currency is TWD 4.900
+0.170 (3.59%)
May 29, 2026, 1:30 PM CST
Ideal Bike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.60 | 5.01 | 4.50 | 4.90 | 4.90 | 3.59% | 643,150 |
| May 28, 2026 | 4.30 | 4.73 | 4.26 | 4.73 | 4.73 | 10.00% | 618,163 |
| May 27, 2026 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | -2.27% | 460,223 |
| May 26, 2026 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | - | 261,979 |
| May 25, 2026 | 4.50 | 4.51 | 4.33 | 4.40 | 4.40 | - | 440,658 |
| May 22, 2026 | 4.31 | 4.44 | 4.30 | 4.40 | 4.40 | -1.12% | 846,886 |
| May 21, 2026 | 4.38 | 4.51 | 4.30 | 4.45 | 4.45 | 1.60% | 2,568,717 |
| May 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -9.88% | 1,061,555 |
| May 19, 2026 | 4.87 | 4.99 | 4.86 | 4.86 | 4.86 | -10.00% | 2,114,926 |
| May 18, 2026 | 5.54 | 5.59 | 5.39 | 5.40 | 5.40 | -2.53% | 662,732 |
| May 15, 2026 | 5.57 | 5.68 | 5.50 | 5.54 | 5.54 | -0.54% | 446,772 |
| May 14, 2026 | 5.68 | 5.68 | 5.52 | 5.57 | 5.57 | -1.94% | 642,971 |
| May 13, 2026 | 5.67 | 5.70 | 5.60 | 5.68 | 5.68 | 0.18% | 332,369 |
| May 12, 2026 | 5.82 | 5.82 | 5.66 | 5.67 | 5.67 | -2.58% | 738,432 |
| May 11, 2026 | 5.80 | 5.88 | 5.80 | 5.82 | 5.82 | -1.02% | 304,674 |
| May 8, 2026 | 5.86 | 5.93 | 5.86 | 5.88 | 5.88 | 0.34% | 233,795 |
| May 7, 2026 | 5.91 | 5.92 | 5.85 | 5.86 | 5.86 | -1.01% | 449,967 |
| May 6, 2026 | 5.97 | 5.97 | 5.89 | 5.92 | 5.92 | -1.17% | 524,372 |
| May 5, 2026 | 5.97 | 6.00 | 5.95 | 5.99 | 5.99 | 0.34% | 210,693 |
| May 4, 2026 | 6.00 | 6.09 | 5.95 | 5.97 | 5.97 | -0.67% | 515,857 |
| Apr 30, 2026 | 6.05 | 6.07 | 6.01 | 6.01 | 6.01 | -0.66% | 198,888 |
| Apr 29, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -0.17% | 234,756 |
| Apr 28, 2026 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -0.66% | 255,511 |
| Apr 27, 2026 | 6.13 | 6.24 | 6.08 | 6.10 | 6.10 | -0.49% | 357,978 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.10 | 6.13 | 6.13 | -1.13% | 208,539 |
| Apr 23, 2026 | 6.38 | 6.38 | 6.05 | 6.20 | 6.20 | -3.13% | 796,312 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.35 | 6.40 | 6.40 | -0.31% | 455,345 |
| Apr 21, 2026 | 6.47 | 6.50 | 6.42 | 6.42 | 6.42 | -0.77% | 499,401 |
| Apr 20, 2026 | 6.50 | 6.56 | 6.45 | 6.47 | 6.47 | -1.22% | 436,452 |
| Apr 17, 2026 | 6.57 | 6.57 | 6.47 | 6.55 | 6.55 | -0.30% | 317,102 |
| Apr 16, 2026 | 6.53 | 6.62 | 6.51 | 6.57 | 6.57 | 0.92% | 251,465 |
| Apr 15, 2026 | 6.55 | 6.58 | 6.50 | 6.51 | 6.51 | -0.61% | 344,759 |
| Apr 14, 2026 | 6.60 | 6.62 | 6.55 | 6.55 | 6.55 | -0.46% | 423,838 |
| Apr 13, 2026 | 6.56 | 6.68 | 6.56 | 6.58 | 6.58 | -0.30% | 179,090 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.56 | 6.60 | 6.60 | -0.15% | 286,786 |
| Apr 9, 2026 | 6.60 | 6.65 | 6.55 | 6.61 | 6.61 | 0.15% | 373,464 |
| Apr 8, 2026 | 6.70 | 6.78 | 6.53 | 6.60 | 6.60 | -1.49% | 542,791 |
| Apr 7, 2026 | 6.70 | 6.72 | 6.46 | 6.70 | 6.70 | -1.18% | 376,859 |
| Apr 2, 2026 | 6.91 | 6.92 | 6.75 | 6.78 | 6.78 | -1.60% | 366,636 |
| Apr 1, 2026 | 6.85 | 7.06 | 6.85 | 6.89 | 6.89 | 1.03% | 365,115 |
| Mar 31, 2026 | 7.18 | 7.38 | 6.82 | 6.82 | 6.82 | -5.01% | 1,761,968 |
| Mar 30, 2026 | 6.53 | 7.18 | 6.53 | 7.18 | 7.18 | 9.95% | 1,426,093 |
| Mar 27, 2026 | 6.47 | 6.61 | 6.46 | 6.53 | 6.53 | - | 198,565 |
| Mar 26, 2026 | 6.60 | 6.67 | 6.52 | 6.53 | 6.53 | 0.15% | 272,972 |
| 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 |