International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 116.00 | 124.50 | 111.50 | 116.00 | 81.293 | 33,018 |
| 2024-05-03 | 107.50 | 116.00 | 107.50 | 113.00 | 79.191 | 14,598 |
| 2024-05-02 | 106.00 | 107.50 | 103.00 | 107.50 | 75.336 | 1,892 |
| 2024-04-30 | 107.00 | 107.00 | 103.00 | 106.00 | 74.285 | 16,131 |
| 2024-04-29 | 112.00 | 118.50 | 105.50 | 107.00 | 74.986 | 61,919 |
| 2024-04-26 | 102.00 | 118.00 | 102.00 | 111.00 | 77.789 | 60,282 |
| 2024-04-25 | 97.000 | 102.50 | 94.000 | 102.00 | 71.482 | 87,611 |
| 2024-04-24 | 95.000 | 97.000 | 94.000 | 97.000 | 67.978 | 11,055 |
| 2024-04-23 | 93.500 | 95.000 | 93.200 | 93.200 | 65.315 | 7,064 |
| 2024-04-22 | 93.500 | 93.500 | 91.000 | 93.500 | 65.525 | 2,907 |
| 2024-04-19 | 89.500 | 93.500 | 89.500 | 93.500 | 65.525 | 26 |
| 2024-04-18 | 88.500 | 93.000 | 88.500 | 93.000 | 65.175 | 6,561 |
| 2024-04-17 | 92.900 | 92.900 | 92.900 | 92.900 | 65.105 | 32 |
| 2024-04-16 | 92.900 | 92.900 | 92.900 | 92.900 | 65.105 | 13 |
| 2024-04-15 | 92.900 | 92.900 | 92.900 | 92.900 | 65.105 | 0 |
| 2024-04-12 | 92.900 | 92.900 | 92.900 | 92.900 | 65.105 | 11 |
| 2024-04-11 | 93.000 | 93.000 | 90.000 | 90.000 | 63.072 | 811 |
| 2024-04-10 | 93.000 | 93.000 | 90.100 | 93.000 | 65.175 | 710 |
| 2024-04-09 | 91.100 | 92.500 | 91.100 | 92.500 | 64.824 | 6,649 |
| 2024-04-08 | 88.700 | 91.100 | 88.700 | 91.100 | 63.843 | 16,014 |
| 2024-04-03 | 88.600 | 88.600 | 88.600 | 88.600 | 62.091 | 2,108 |
| 2024-04-02 | 87.900 | 88.000 | 86.000 | 88.000 | 61.671 | 10,885 |
| 2024-04-01 | 90.900 | 90.900 | 86.100 | 87.400 | 61.250 | 57,154 |
| 2024-03-29 | 90.900 | 90.900 | 90.900 | 90.900 | 63.703 | 297 |
| 2024-03-28 | 91.400 | 91.400 | 87.000 | 91.000 | 63.773 | 5,768 |
| 2024-03-27 | 90.800 | 91.100 | 90.800 | 91.100 | 63.843 | 6,377 |
| 2024-03-26 | 89.500 | 89.500 | 89.500 | 89.500 | 62.722 | 0 |
| 2024-03-25 | 89.500 | 89.500 | 89.500 | 89.500 | 62.722 | 0 |
| 2024-03-22 | 89.500 | 89.500 | 89.500 | 89.500 | 62.722 | 786 |
| 2024-03-21 | 89.600 | 89.600 | 89.500 | 89.500 | 62.722 | 272 |
| 2024-03-20 | 89.600 | 89.600 | 85.300 | 85.300 | 59.779 | 1,346 |
| 2024-03-19 | 85.600 | 85.600 | 85.600 | 85.600 | 59.989 | 34 |
| 2024-03-18 | 90.000 | 90.000 | 85.800 | 85.800 | 60.129 | 44 |
| 2024-03-15 | 90.000 | 90.000 | 85.600 | 89.900 | 63.002 | 3,943 |
| 2024-03-14 | 89.800 | 90.000 | 85.600 | 90.000 | 63.072 | 6,655 |
| 2024-03-13 | 86.700 | 90.300 | 85.600 | 85.600 | 59.989 | 23,891 |
| 2024-03-12 | 83.000 | 84.000 | 82.900 | 82.900 | 58.097 | 2,631 |
| 2024-03-11 | 85.100 | 87.200 | 85.000 | 85.000 | 59.568 | 3,991 |
| 2024-03-08 | 88.000 | 88.000 | 81.700 | 85.100 | 59.638 | 26,547 |
| 2024-03-07 | 86.500 | 88.000 | 86.500 | 88.000 | 61.671 | 3,124 |
| 2024-03-06 | 86.500 | 86.500 | 86.500 | 86.500 | 60.619 | 1,188 |
| 2024-03-05 | 86.300 | 86.500 | 86.300 | 86.500 | 60.619 | 18 |
| 2024-03-04 | 85.000 | 86.300 | 82.000 | 86.300 | 60.479 | 5,389 |
| 2024-03-01 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 301 |
| 2024-02-29 | 84.900 | 85.000 | 84.900 | 85.000 | 59.568 | 3,966 |
| 2024-02-27 | 80.800 | 80.900 | 80.800 | 80.900 | 56.695 | 144 |
| 2024-02-26 | 85.000 | 85.000 | 80.800 | 80.800 | 56.625 | 1,312 |
| 2024-02-23 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-22 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-21 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-20 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-19 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 263 |
| 2024-02-16 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-15 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-05 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-02 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-02-01 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-01-31 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-01-30 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
| 2024-01-29 | 85.000 | 85.000 | 85.000 | 85.000 | 59.568 | 0 |
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.