Ideal Bike Corporation(TW:8933)
NT$3.98-0.02 (-0.50%)
TW:8933
Ideal Bike Corporation historical prices
NT$3.98
At close:-0.02 (-0.50%)
Ideal Bike Corporation (8933) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.18 | 4.18 | 3.90 | 3.98 | 3.98 | -0.50% | 62,248 | 0.72 |
| Nov 10, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | +2.56% | 95,112 | 1.11 |
| Nov 09, 2026 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | +2.56% | 71,623 | 0.83 |
| Nov 06, 2026 | 3.82 | 4.02 | 3.75 | 3.90 | 3.90 | -6.25% | 648,499 | 8.08 |
| Nov 05, 2026 | 4.37 | 4.37 | 4.12 | 4.16 | 4.16 | -4.81% | 163,246 | 2.04 |
| Nov 04, 2026 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | +2.10% | 88,842 | 1.11 |
| Nov 03, 2026 | 4.45 | 4.45 | 4.22 | 4.28 | 4.28 | -4.25% | 122,423 | 1.53 |
| Nov 02, 2026 | 4.40 | 4.47 | 4.30 | 4.47 | 4.47 | 0.00% | 64,937 | 0.81 |
| Oct 30, 2026 | 4.40 | 4.47 | 4.32 | 4.47 | 4.47 | -0.22% | 78,676 | 0.99 |
| Oct 29, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | -0.44% | 21,336 | 0.27 |
| Oct 28, 2026 | 4.38 | 4.58 | 4.28 | 4.50 | 4.50 | +2.74% | 93,579 | 1.17 |
| Oct 27, 2026 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | -0.68% | 63,425 | 0.80 |
| Oct 26, 2026 | 4.41 | 4.49 | 4.41 | 4.41 | 4.41 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.41 | 4.49 | 4.41 | 4.41 | 4.41 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | 16,537 | 0.20 |
| Oct 21, 2026 | 4.42 | 4.49 | 4.40 | 4.49 | 4.49 | +2.51% | 44,008 | 0.51 |
| Oct 20, 2026 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -2.23% | 164,341 | 1.95 |
| Oct 19, 2026 | 4.51 | 4.63 | 4.46 | 4.48 | 4.48 | -0.67% | 90,134 | 1.06 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | 0.00% | 102,838 | 1.22 |
| Oct 15, 2026 | 4.59 | 4.60 | 4.50 | 4.51 | 4.51 | -1.74% | 39,651 | 0.46 |
| Oct 14, 2026 | 4.53 | 4.74 | 4.53 | 4.59 | 4.59 | +1.55% | 152,449 | 1.65 |
| Oct 13, 2026 | 4.53 | 4.53 | 4.45 | 4.52 | 4.52 | -0.20% | 50,853 | 0.49 |
| Oct 12, 2026 | 4.41 | 4.55 | 4.41 | 4.53 | 4.53 | +1.78% | 86,694 | 0.83 |
| Oct 09, 2026 | 4.45 | 4.54 | 4.43 | 4.45 | 4.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | -1.98% | 109,588 | 0.99 |
| Oct 07, 2026 | 4.56 | 4.56 | 4.45 | 4.54 | 4.54 | -0.44% | 87,860 | 0.80 |
| Oct 06, 2026 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | 0.00% | 71,555 | 0.65 |
| Oct 05, 2026 | 4.59 | 4.68 | 4.45 | 4.56 | 4.56 | -0.65% | 74,456 | 0.67 |
| Oct 02, 2026 | 4.50 | 4.59 | 4.43 | 4.59 | 4.59 | -0.22% | 45,398 | 0.41 |
| Oct 01, 2026 | 4.50 | 4.60 | 4.41 | 4.60 | 4.60 | +2.22% | 90,514 | 0.81 |
| Sep 30, 2026 | 4.41 | 4.57 | 4.40 | 4.50 | 4.50 | -1.75% | 117,068 | 1.04 |
| Sep 29, 2026 | 4.55 | 4.60 | 4.45 | 4.58 | 4.58 | +0.22% | 43,962 | 0.39 |
| Sep 28, 2026 | 4.57 | 4.58 | 4.32 | 4.57 | 4.57 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.57 | 4.58 | 4.32 | 4.57 | 4.57 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.32 | 4.58 | 4.32 | 4.57 | 4.57 | +1.56% | 91,454 | 0.77 |
| Sep 23, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | +3.45% | 89,948 | 0.74 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.35 | 4.35 | 4.35 | -2.03% | 209,956 | 1.71 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -2.84% | 49,744 | 0.40 |
| Sep 18, 2026 | 4.50 | 4.60 | 4.41 | 4.57 | 4.57 | +1.56% | 42,429 | 0.34 |
| Sep 17, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 21,989 | 0.17 |
| Sep 16, 2026 | 4.43 | 4.59 | 4.43 | 4.54 | 4.54 | +2.48% | 16,354 | 0.13 |
| Sep 15, 2026 | 4.47 | 4.48 | 4.43 | 4.43 | 4.43 | -0.89% | 29,566 | 0.22 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.47 | 4.47 | +0.45% | 57,045 | 0.41 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.38 | 4.45 | 4.45 | -2.84% | 214,320 | 1.44 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.43 | 4.58 | 4.58 | 0.00% | 89,844 | 0.60 |
| Sep 09, 2026 | 4.60 | 4.60 | 4.41 | 4.58 | 4.58 | +0.44% | 137,903 | 0.91 |
| Sep 08, 2026 | 4.60 | 4.60 | 4.51 | 4.56 | 4.56 | -1.72% | 41,591 | 0.27 |
| Sep 07, 2026 | 4.65 | 4.65 | 4.50 | 4.64 | 4.64 | -0.22% | 68,469 | 0.43 |
| Sep 04, 2026 | 4.66 | 4.66 | 4.54 | 4.65 | 4.65 | -0.21% | 23,101 | 0.14 |
| Sep 03, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | -0.43% | 37,097 | 0.23 |
