International Ocean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	67.000	68.400	66.000	66.800	63.838	25,102
2026-04-27	66.000	67.200	65.100	65.100	62.213	6,011
2026-04-24	66.500	67.300	66.300	67.300	64.316	9,534
2026-04-23	66.700	67.500	64.200	67.000	64.029	39,061
2026-04-22	69.400	69.400	66.700	69.400	66.322	1,100
2026-04-21	67.000	70.000	67.000	68.000	64.985	6,305
2026-04-20	69.900	69.900	67.200	67.200	64.220	18,150
2026-04-17	69.900	69.900	66.800	66.800	63.838	1,171
2026-04-16	69.900	69.900	69.500	69.500	66.418	4,500
2026-04-15	70.000	70.000	67.000	69.900	66.800	4,300
2026-04-14	66.700	69.900	66.700	69.900	66.800	1,107
2026-04-13	70.000	70.000	70.000	70.000	66.896	0
2026-04-10	70.000	70.000	66.700	70.000	66.896	202
2026-04-09	70.000	70.000	70.000	70.000	66.896	170
2026-04-08	70.000	70.000	70.000	70.000	66.896	1,100
2026-04-07	70.000	70.000	70.000	70.000	66.896	100
2026-04-02	70.000	70.000	70.000	70.000	66.896	100
2026-04-01	66.600	70.000	66.600	70.000	66.896	246
2026-03-31	66.500	68.000	66.300	66.800	63.838	23,376
2026-03-30	67.000	67.800	66.800	67.000	64.029	20,050
2026-03-27	66.000	69.000	66.000	68.900	65.845	13,760
2026-03-26	69.800	69.800	65.500	66.000	63.073	35,960
2026-03-25	70.000	70.000	67.600	69.800	66.705	8,451
2026-03-24	69.500	69.900	69.000	69.900	66.800	3,060
2026-03-23	70.000	70.100	67.500	70.000	66.896	14,822
2026-03-20	71.000	73.500	70.800	73.400	70.145	12,012
2026-03-19	72.000	73.000	72.000	73.000	69.763	5,422
2026-03-18	72.300	73.000	71.000	72.000	68.807	17,840
2026-03-17	70.800	72.000	70.000	70.000	66.896	22,250
2026-03-16	70.700	70.700	70.000	70.500	67.374	5,040
2026-03-13	70.400	70.400	70.400	70.400	67.278	10
2026-03-12	68.300	70.300	68.300	70.300	67.183	5,526
2026-03-11	65.100	68.300	65.100	68.300	65.271	3,600
2026-03-10	68.300	68.300	68.300	68.300	65.271	50
2026-03-09	68.000	68.000	64.700	68.000	64.985	7,669
2026-03-06	68.000	68.000	68.000	68.000	64.985	0
2026-03-05	68.000	68.000	68.000	68.000	64.985	616
2026-03-04	65.400	68.200	64.500	67.900	64.889	27,747
2026-03-03	67.800	67.800	67.800	67.800	64.793	0
2026-03-02	69.900	69.900	66.100	67.800	64.793	31,500
2026-02-26	72.000	72.000	67.500	69.500	66.418	15,750
2026-02-25	72.300	72.300	70.000	70.000	66.896	22,495
2026-02-24	71.900	71.900	70.300	71.500	68.329	11,448
2026-02-23	73.600	73.600	70.000	71.000	67.851	9,060
2026-02-11	68.200	72.800	68.200	71.400	68.234	30,625
2026-02-10	67.200	69.300	66.800	67.800	64.793	51,277
2026-02-09	66.800	66.800	66.500	66.500	63.551	5,617
2026-02-06	66.800	66.800	65.700	66.800	63.838	3,620
2026-02-05	66.000	67.400	66.000	67.000	64.029	26,001
2026-02-04	67.500	67.500	66.100	66.100	63.169	15,299
2026-02-03	67.000	67.500	66.000	67.500	64.507	10,602
2026-02-02	66.000	67.800	66.000	67.800	64.793	1,566
2026-01-30	66.600	67.500	66.600	67.000	64.029	19,000
2026-01-29	68.600	68.600	66.500	67.500	64.507	16,131
2026-01-28	67.700	68.000	65.600	67.600	64.602	15,262
2026-01-27	69.000	69.000	69.000	69.000	65.940	255
2026-01-26	67.900	68.800	67.900	68.800	65.749	7,025
2026-01-23	68.500	69.500	68.500	69.500	66.418	2,610
2026-01-22	69.500	69.500	69.500	69.500	66.418	0
2026-01-21	68.700	69.500	68.700	69.500	66.418	3,400

← NewerPage 3 of 13 · 743 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.