International Ocean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.500	36.500	36.500	36.500	36.500	0
2026-07-22	36.550	36.700	36.500	36.500	36.500	1,444
2026-07-21	40.000	40.000	36.600	38.000	38.000	18,411
2026-07-20	40.000	40.000	38.400	39.600	39.600	5,001
2026-07-17	38.400	39.450	38.400	38.400	38.400	14,000
2026-07-16	38.500	38.500	36.700	38.400	38.400	324
2026-07-15	39.400	39.600	37.500	38.000	38.000	12,361
2026-07-14	37.700	39.400	37.700	39.200	39.200	4,030
2026-07-13	36.900	38.700	36.900	38.700	38.700	21,032
2026-07-10	35.150	35.150	35.150	35.150	35.150	0
2026-07-09	36.900	36.900	35.150	35.150	35.150	2,000
2026-07-08	36.600	36.800	36.500	36.800	36.800	11,250
2026-07-07	37.800	38.000	37.000	37.000	37.000	13,503
2026-07-06	37.800	37.800	37.800	37.800	37.800	0
2026-07-03	37.850	38.600	37.450	37.800	37.800	19,150
2026-07-02	41.000	41.000	38.950	39.400	39.400	7,480
2026-07-01	41.050	41.050	39.000	41.000	41.000	231
2026-06-30	41.050	41.050	41.050	41.050	41.050	915
2026-06-29	39.000	41.050	39.000	41.050	41.050	3,070
2026-06-26	41.000	41.000	39.000	41.000	41.000	1,080
2026-06-25	42.850	42.850	39.250	41.000	41.000	21,054
2026-06-24	44.500	44.500	41.200	42.800	42.800	13,150
2026-06-23	44.650	44.800	44.400	44.800	44.800	3,330
2026-06-22	47.250	47.250	44.650	45.100	45.100	21,413
2026-06-18	49.900	49.900	47.250	47.550	45.441	22,190
2026-06-17	50.000	50.000	47.600	49.800	47.592	3,201
2026-06-16	47.950	49.650	47.200	49.400	47.209	15,267
2026-06-15	44.950	47.350	44.950	47.350	45.250	18,185
2026-06-12	43.700	43.700	43.700	43.700	41.762	2,200
2026-06-11	44.050	45.200	42.300	43.250	41.332	22,710
2026-06-10	49.500	50.000	43.450	45.700	43.673	45,676
2026-06-09	53.700	56.200	49.400	51.900	49.598	47,985
2026-06-08	52.100	56.300	51.300	53.700	51.319	52,054
2026-06-05	50.500	56.200	48.500	52.300	49.981	100,476
2026-06-04	43.500	52.100	43.400	50.500	48.261	96,789
2026-06-03	36.250	45.050	35.950	43.300	41.380	79,694
2026-06-02	34.900	36.250	33.350	36.250	34.643	12,288
2026-06-01	34.850	35.450	33.500	34.500	32.970	16,150
2026-05-29	35.750	35.750	35.150	35.400	33.830	7,010
2026-05-28	35.500	37.150	34.200	35.750	34.165	60,211
2026-05-27	40.000	40.000	28.700	35.750	34.165	178,871
2026-05-26	42.850	43.000	38.750	39.500	37.748	42,534
2026-05-25	46.550	48.450	43.050	44.950	42.957	35,031
2026-05-22	49.000	50.900	46.550	46.550	44.486	30,032
2026-05-21	54.000	54.000	48.700	49.000	46.827	27,170
2026-05-20	54.200	55.000	54.000	54.600	52.179	18,319
2026-05-19	56.100	57.000	54.200	56.400	53.899	9,705
2026-05-18	60.800	61.200	56.300	58.500	55.906	27,099
2026-05-15	63.700	64.000	63.500	63.500	60.684	11,108
2026-05-14	66.000	66.000	66.000	66.000	63.073	1,150
2026-05-13	65.700	66.000	65.700	66.000	63.073	1,200
2026-05-12	64.500	65.200	64.200	65.200	62.309	14,028
2026-05-11	66.600	67.800	66.000	67.000	64.029	5,150
2026-05-08	64.600	66.600	64.600	66.600	63.647	16,956
2026-05-07	64.600	67.700	64.600	67.700	64.698	7,886
2026-05-06	67.700	67.700	67.700	67.700	64.698	50
2026-05-05	66.800	67.500	66.500	67.400	64.411	13,200
2026-05-04	69.500	69.500	66.800	69.500	66.418	1,576
2026-04-30	70.000	70.200	66.700	69.500	66.418	5,345
2026-04-29	70.200	70.200	69.000	69.000	65.940	2,050

← NewerPage 2 of 5 · 244 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.