International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 106.50 | 107.50 | 104.00 | 104.50 | 84.824 | 7,345 |
| 2024-07-31 | 112.00 | 112.00 | 104.00 | 105.00 | 85.230 | 38,155 |
| 2024-07-30 | 111.00 | 114.50 | 110.50 | 114.50 | 92.941 | 19,014 |
| 2024-07-29 | 113.50 | 113.50 | 113.50 | 113.50 | 92.130 | 0 |
| 2024-07-26 | 114.50 | 114.50 | 113.50 | 113.50 | 92.130 | 2,547 |
| 2024-07-23 | 111.50 | 117.50 | 111.50 | 114.50 | 92.941 | 5,168 |
| 2024-07-22 | 114.50 | 114.50 | 114.50 | 114.50 | 92.941 | 11 |
| 2024-07-19 | 114.50 | 114.50 | 111.50 | 114.00 | 92.535 | 23,174 |
| 2024-07-18 | 112.50 | 115.00 | 112.50 | 115.00 | 93.347 | 13,324 |
| 2024-07-17 | 112.00 | 114.50 | 112.00 | 114.50 | 92.941 | 8,551 |
| 2024-07-16 | 112.00 | 114.00 | 112.00 | 113.00 | 91.724 | 36,643 |
| 2024-07-15 | 114.00 | 114.00 | 111.00 | 114.00 | 92.535 | 4,050 |
| 2024-07-12 | 113.00 | 114.00 | 110.00 | 114.00 | 92.535 | 6,505 |
| 2024-07-11 | 113.00 | 113.00 | 110.50 | 112.00 | 90.912 | 14,978 |
| 2024-07-10 | 111.00 | 114.50 | 111.00 | 112.00 | 90.912 | 18,544 |
| 2024-07-09 | 113.00 | 113.50 | 111.50 | 112.00 | 90.912 | 27,943 |
| 2024-07-08 | 114.00 | 117.00 | 114.00 | 117.00 | 94.970 | 20,188 |
| 2024-07-05 | 115.50 | 117.00 | 108.50 | 115.00 | 93.347 | 41,926 |
| 2024-07-04 | 120.00 | 123.00 | 117.50 | 119.00 | 96.594 | 11,741 |
| 2024-07-03 | 117.50 | 121.00 | 117.50 | 119.00 | 96.594 | 12,309 |
| 2024-07-02 | 133.00 | 133.00 | 117.00 | 117.50 | 95.376 | 79,494 |
| 2024-07-01 | 124.50 | 136.00 | 124.00 | 135.00 | 94.608 | 26,012 |
| 2024-06-28 | 123.00 | 126.00 | 122.00 | 122.50 | 85.848 | 41,336 |
| 2024-06-27 | 124.50 | 124.50 | 120.00 | 121.00 | 84.797 | 12,209 |
| 2024-06-26 | 121.00 | 122.00 | 119.00 | 120.00 | 84.096 | 58,556 |
| 2024-06-25 | 118.00 | 123.50 | 116.00 | 123.50 | 86.549 | 52,405 |
| 2024-06-24 | 115.50 | 117.00 | 115.00 | 116.50 | 81.644 | 17,812 |
| 2024-06-21 | 117.00 | 117.00 | 113.50 | 115.00 | 80.592 | 10,610 |
| 2024-06-20 | 116.50 | 117.00 | 115.00 | 116.00 | 81.293 | 27,675 |
| 2024-06-19 | 116.00 | 116.50 | 115.00 | 116.50 | 81.644 | 10,538 |
| 2024-06-18 | 114.50 | 115.00 | 111.00 | 115.00 | 80.592 | 15,115 |
| 2024-06-17 | 115.00 | 116.00 | 114.00 | 116.00 | 81.293 | 17,131 |
| 2024-06-14 | 114.50 | 120.00 | 114.00 | 115.50 | 80.943 | 61,507 |
| 2024-06-13 | 115.50 | 115.50 | 110.50 | 112.50 | 78.840 | 27,459 |
| 2024-06-12 | 105.50 | 114.50 | 105.50 | 113.50 | 79.541 | 43,281 |
| 2024-06-11 | 106.00 | 106.00 | 103.00 | 105.50 | 73.935 | 5,256 |
| 2024-06-07 | 105.00 | 106.50 | 104.00 | 106.00 | 74.285 | 5,934 |
| 2024-06-06 | 103.00 | 105.00 | 102.50 | 105.00 | 73.584 | 5,249 |
| 2024-06-05 | 103.00 | 103.00 | 101.00 | 101.00 | 70.781 | 667 |
| 2024-06-04 | 103.50 | 103.50 | 100.00 | 102.00 | 71.482 | 13,048 |
| 2024-06-03 | 102.50 | 104.00 | 102.50 | 104.00 | 72.884 | 5,959 |
| 2024-05-31 | 102.00 | 103.00 | 102.00 | 102.50 | 71.832 | 2,413 |
| 2024-05-30 | 102.00 | 102.00 | 102.00 | 102.00 | 71.482 | 23 |
| 2024-05-29 | 103.00 | 103.00 | 99.100 | 101.00 | 70.781 | 11,681 |
| 2024-05-28 | 103.00 | 103.00 | 101.00 | 103.00 | 72.183 | 7,948 |
| 2024-05-27 | 102.00 | 102.50 | 100.50 | 102.50 | 71.832 | 5,582 |
| 2024-05-24 | 102.00 | 102.00 | 102.00 | 102.00 | 71.482 | 285 |
| 2024-05-23 | 102.00 | 102.00 | 102.00 | 102.00 | 71.482 | 173 |
| 2024-05-22 | 103.00 | 104.50 | 100.00 | 100.50 | 70.431 | 7,771 |
| 2024-05-21 | 102.50 | 102.50 | 102.50 | 102.50 | 71.832 | 1,966 |
| 2024-05-20 | 100.00 | 103.00 | 99.500 | 99.500 | 69.730 | 9,805 |
| 2024-05-17 | 105.50 | 105.50 | 101.00 | 101.50 | 71.132 | 5,003 |
| 2024-05-16 | 109.00 | 110.00 | 100.50 | 105.50 | 73.935 | 17,650 |
| 2024-05-15 | 105.00 | 113.00 | 105.00 | 109.00 | 76.388 | 23,503 |
| 2024-05-14 | 106.50 | 106.50 | 102.00 | 102.00 | 71.482 | 31,929 |
| 2024-05-13 | 108.00 | 111.50 | 105.00 | 106.50 | 74.636 | 19,902 |
| 2024-05-10 | 105.50 | 110.00 | 105.00 | 110.00 | 77.088 | 15,138 |
| 2024-05-09 | 107.50 | 107.50 | 102.00 | 105.50 | 73.935 | 7,224 |
| 2024-05-08 | 107.50 | 108.00 | 105.00 | 106.50 | 74.636 | 12,010 |
| 2024-05-07 | 116.00 | 116.00 | 102.50 | 107.50 | 75.336 | 33,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 2.0000 TWD |
| 2025-07-01 | 2.7960 TWD |
| 2024-07-02 | 1.5458 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.