Ideal Bike Corporation (TPEX:8933)
Taiwan
· Delayed Price · Currency is TWD 6.48
+0.01 (0.15%)
Mar 10, 2026, 1:24 PM CST
Ideal Bike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.60 | 5.74 | 5.74 | -1.20% | 290,883 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.78 | 5.81 | 5.81 | -1.53% | 207,006 |
| Nov 27, 2025 | 5.88 | 6.00 | 5.81 | 5.90 | 5.90 | 0.68% | 164,857 |
| Nov 26, 2025 | 5.76 | 5.92 | 5.76 | 5.86 | 5.86 | -0.68% | 135,694 |
| Nov 25, 2025 | 5.69 | 5.90 | 5.65 | 5.90 | 5.90 | 3.33% | 175,774 |
| Nov 24, 2025 | 5.73 | 5.77 | 5.67 | 5.71 | 5.71 | -0.35% | 230,096 |
| Nov 21, 2025 | 5.76 | 5.79 | 5.70 | 5.73 | 5.73 | -1.38% | 292,745 |
| Nov 20, 2025 | 5.80 | 5.85 | 5.79 | 5.81 | 5.81 | 0.52% | 100,559 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.75 | 5.78 | 5.78 | -2.86% | 275,099 |
| Nov 18, 2025 | 5.94 | 5.98 | 5.80 | 5.95 | 5.95 | -0.50% | 421,523 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.91 | 5.98 | 5.98 | -0.33% | 45,755 |
| Nov 14, 2025 | 5.94 | 6.08 | 5.93 | 6.00 | 6.00 | 0.50% | 170,857 |
| Nov 13, 2025 | 6.01 | 6.01 | 5.95 | 5.97 | 5.97 | -1.16% | 232,160 |
| Nov 12, 2025 | 6.01 | 6.06 | 5.93 | 6.04 | 6.04 | 0.67% | 250,865 |
| Nov 11, 2025 | 5.98 | 6.02 | 5.94 | 6.00 | 6.00 | -0.33% | 284,328 |
| Nov 10, 2025 | 6.03 | 6.04 | 5.97 | 6.02 | 6.02 | -0.33% | 150,553 |
| Nov 7, 2025 | 6.01 | 6.04 | 6.00 | 6.04 | 6.04 | -0.98% | 106,415 |
| Nov 6, 2025 | 5.97 | 6.15 | 5.97 | 6.10 | 6.10 | 1.67% | 88,818 |
| Nov 5, 2025 | 5.97 | 6.03 | 5.93 | 6.00 | 6.00 | - | 74,599 |
| Nov 4, 2025 | 6.01 | 6.05 | 5.98 | 6.00 | 6.00 | -0.50% | 172,066 |
| Nov 3, 2025 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | - | 182,642 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.03 | 6.03 | 6.03 | - | 129,424 |
| Oct 30, 2025 | 6.05 | 6.06 | 6.00 | 6.03 | 6.03 | -0.33% | 133,784 |
| Oct 29, 2025 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | -1.31% | 216,140 |
| Oct 28, 2025 | 6.19 | 6.19 | 6.08 | 6.13 | 6.13 | -0.49% | 69,285 |
| Oct 27, 2025 | 6.17 | 6.18 | 6.13 | 6.16 | 6.16 | -0.16% | 83,418 |
| Oct 23, 2025 | 6.14 | 6.21 | 6.07 | 6.17 | 6.17 | 0.49% | 89,302 |
| Oct 22, 2025 | 6.05 | 6.14 | 6.04 | 6.14 | 6.14 | - | 83,332 |
| Oct 21, 2025 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | 0.33% | 63,762 |
| Oct 20, 2025 | 6.24 | 6.24 | 6.03 | 6.12 | 6.12 | -1.92% | 108,269 |
| Oct 17, 2025 | 6.33 | 6.34 | 6.23 | 6.24 | 6.24 | -1.73% | 76,804 |
| Oct 16, 2025 | 6.33 | 6.38 | 6.18 | 6.35 | 6.35 | 0.79% | 222,668 |
| Oct 15, 2025 | 6.56 | 6.56 | 6.21 | 6.30 | 6.30 | 3.11% | 293,508 |
| Oct 14, 2025 | 6.11 | 6.20 | 6.06 | 6.11 | 6.11 | 1.16% | 155,701 |
| Oct 13, 2025 | 6.03 | 6.04 | 6.00 | 6.04 | 6.04 | 0.17% | 123,641 |
| Oct 9, 2025 | 6.01 | 6.06 | 6.01 | 6.03 | 6.03 | 0.33% | 124,182 |
| Oct 8, 2025 | 6.02 | 6.08 | 6.00 | 6.01 | 6.01 | -1.15% | 135,601 |
| Oct 7, 2025 | 6.09 | 6.10 | 6.00 | 6.08 | 6.08 | 0.50% | 157,145 |
| Oct 3, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 6.05 | 0.67% | 119,543 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -0.66% | 108,784 |