International Ocean Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	85.000	85.000	85.000	85.000	59.568	1,310
2024-01-25	84.000	84.000	84.000	84.000	58.868	5,242
2024-01-24	84.200	84.200	84.200	84.200	59.008	0
2024-01-23	84.200	84.200	84.200	84.200	59.008	0
2024-01-22	84.200	84.200	84.200	84.200	59.008	13
2024-01-19	84.200	84.200	84.200	84.200	59.008	1
2024-01-18	80.100	80.100	80.100	80.100	56.134	0
2024-01-17	80.100	80.100	80.100	80.100	56.134	19
2024-01-16	86.000	86.000	80.800	81.900	57.396	15,795
2024-01-15	87.200	87.200	87.200	87.200	61.110	0
2024-01-12	91.500	91.500	87.200	87.200	61.110	3,882
2024-01-11	90.000	91.500	90.000	91.500	64.123	5,254
2024-01-10	86.000	90.000	86.000	90.000	63.072	15,782
2024-01-09	86.000	86.000	86.000	86.000	60.269	5
2024-01-08	86.000	86.000	86.000	86.000	60.269	1,321
2024-01-05	86.000	86.000	86.000	86.000	60.269	0
2024-01-04	86.000	86.000	86.000	86.000	60.269	6
2024-01-03	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2024-01-02	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	1
2023-12-29	32,670.71	32,786.15	32,131.99	32,131.99	22,518.20	9,175
2023-12-28	33,440.33	33,440.33	33,440.33	33,440.33	23,435.08	1,310
2023-12-27	33,440.33	33,478.83	33,440.33	33,478.83	23,462.06	2,621
2023-12-26	33,671.23	33,671.23	33,671.23	33,671.23	23,596.90	0
2023-12-25	33,671.23	33,671.23	33,671.23	33,671.23	23,596.90	0
2023-12-22	33,671.23	33,671.23	33,671.23	33,671.23	23,596.90	0
2023-12-21	33,055.51	33,825.15	33,055.51	33,671.23	23,596.90	6,553
2023-12-20	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	0
2023-12-19	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	0
2023-12-18	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	1,310
2023-12-14	32,901.60	32,901.60	32,901.60	32,901.60	23,057.54	0
2023-12-13	32,901.60	32,901.60	32,901.60	32,901.60	23,057.54	0
2023-12-12	32,901.60	32,901.60	32,901.60	32,901.60	23,057.54	0
2023-12-11	32,901.60	32,901.60	32,901.60	32,901.60	23,057.54	0
2023-12-08	32,901.60	32,901.60	32,901.60	32,901.60	23,057.54	0
2023-12-07	33,017.04	33,017.04	32,901.60	32,901.60	23,057.54	5,242
2023-12-06	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	3,932
2023-12-05	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	0
2023-12-04	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	0
2023-12-01	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	0
2023-11-30	33,055.51	33,055.51	33,055.51	33,055.51	23,165.40	1,310
2023-11-29	33,247.92	33,247.92	33,017.04	33,017.04	23,138.44	2,621
2023-11-28	33,017.04	33,017.04	33,017.04	33,017.04	23,138.44	0
2023-11-27	33,017.04	33,017.04	33,017.04	33,017.04	23,138.44	0
2023-11-24	33,017.04	33,017.04	33,017.04	33,017.04	23,138.44	0
2023-11-23	33,017.04	33,017.04	33,017.04	33,017.04	23,138.44	1,310
2023-11-22	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	2,621
2023-11-21	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-20	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	1,310
2023-11-17	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	1,310
2023-11-16	33,132.51	33,132.51	33,093.95	33,093.95	23,192.34	3,932
2023-11-15	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	2,621
2023-11-14	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-13	33,863.67	33,863.67	33,093.95	33,093.95	23,192.34	6,553
2023-11-10	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-09	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-08	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-07	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-06	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-03	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	0
2023-11-02	33,093.95	33,093.95	33,093.95	33,093.95	23,192.34	1,310

← NewerPage 12 of 13 · 744 trading daysOlder →

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.