International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 69.000 | 70.500 | 68.300 | 69.300 | 66.227 | 17,360 |
| 2026-01-19 | 71.300 | 71.300 | 69.100 | 70.500 | 67.374 | 7,170 |
| 2026-01-16 | 71.400 | 71.400 | 71.400 | 71.400 | 68.234 | 100 |
| 2026-01-15 | 69.500 | 71.000 | 69.100 | 69.100 | 66.036 | 15,605 |
| 2026-01-14 | 71.000 | 71.000 | 71.000 | 71.000 | 67.851 | 0 |
| 2026-01-13 | 70.300 | 73.100 | 70.300 | 71.000 | 67.851 | 13,000 |
| 2026-01-12 | 70.200 | 70.500 | 70.000 | 70.300 | 67.183 | 7,532 |
| 2026-01-09 | 70.600 | 70.700 | 70.200 | 70.700 | 67.565 | 5,520 |
| 2026-01-08 | 70.300 | 70.500 | 70.000 | 70.200 | 67.087 | 17,200 |
| 2026-01-07 | 68.100 | 70.700 | 68.000 | 70.700 | 67.565 | 22,453 |
| 2026-01-06 | 70.800 | 70.800 | 70.000 | 70.500 | 67.374 | 7,000 |
| 2026-01-05 | 70.500 | 70.500 | 70.500 | 70.500 | 67.374 | 0 |
| 2026-01-02 | 70.500 | 70.500 | 70.000 | 70.500 | 67.374 | 3,000 |
| 2025-12-31 | 69.000 | 71.100 | 69.000 | 70.500 | 67.374 | 4,556 |
| 2025-12-30 | 71.000 | 71.000 | 70.000 | 70.000 | 66.896 | 7,000 |
| 2025-12-29 | 70.000 | 70.000 | 70.000 | 70.000 | 66.896 | 0 |
| 2025-12-26 | 68.000 | 70.000 | 68.000 | 70.000 | 66.896 | 7,000 |
| 2025-12-24 | 68.000 | 69.500 | 67.800 | 69.500 | 66.418 | 20,000 |
| 2025-12-23 | 68.000 | 71.000 | 68.000 | 68.000 | 64.985 | 5,208 |
| 2025-12-22 | 70.000 | 71.100 | 69.700 | 71.100 | 67.947 | 9,148 |
| 2025-12-19 | 71.400 | 71.500 | 68.000 | 71.500 | 68.329 | 4,208 |
| 2025-12-18 | 71.300 | 71.500 | 69.500 | 69.500 | 66.418 | 11,108 |
| 2025-12-17 | 71.000 | 71.000 | 71.000 | 71.000 | 67.851 | 0 |
| 2025-12-16 | 71.000 | 71.100 | 70.700 | 71.000 | 67.851 | 12,020 |
| 2025-12-15 | 71.300 | 71.300 | 71.300 | 71.300 | 68.138 | 0 |
| 2025-12-12 | 71.300 | 71.300 | 71.300 | 71.300 | 68.138 | 125 |
| 2025-12-11 | 71.400 | 74.900 | 71.300 | 71.300 | 68.138 | 442 |
| 2025-12-10 | 72.800 | 75.000 | 70.600 | 75.000 | 71.674 | 9,535 |
| 2025-12-09 | 72.800 | 72.800 | 72.800 | 72.800 | 69.572 | 0 |
| 2025-12-08 | 72.800 | 72.800 | 72.800 | 72.800 | 69.572 | 1,050 |
| 2025-12-05 | 70.600 | 72.000 | 70.600 | 71.000 | 67.851 | 3,012 |
| 2025-12-04 | 72.900 | 72.900 | 70.600 | 71.000 | 67.851 | 18,080 |
| 2025-12-03 | 72.000 | 72.000 | 71.800 | 71.800 | 68.616 | 1,116 |
| 2025-12-02 | 73.000 | 73.000 | 72.000 | 72.800 | 69.572 | 13,183 |
| 2025-12-01 | 72.300 | 73.000 | 72.300 | 73.000 | 69.763 | 3,500 |
| 2025-11-28 | 74.200 | 74.200 | 74.200 | 74.200 | 70.910 | 2,010 |
| 2025-11-27 | 74.400 | 74.400 | 74.200 | 74.200 | 70.910 | 2,021 |
| 2025-11-26 | 74.300 | 74.300 | 73.500 | 73.500 | 70.241 | 4,176 |
| 2025-11-25 | 74.000 | 74.300 | 74.000 | 74.300 | 71.005 | 2,000 |
| 2025-11-24 | 74.400 | 74.400 | 71.500 | 74.000 | 70.718 | 4,736 |
| 2025-11-21 | 75.800 | 75.800 | 73.000 | 74.500 | 71.196 | 15,210 |
| 2025-11-20 | 76.200 | 76.200 | 74.900 | 74.900 | 71.579 | 8,000 |
| 2025-11-19 | 75.000 | 76.200 | 74.400 | 76.200 | 72.821 | 7,000 |
| 2025-11-18 | 76.500 | 76.500 | 73.700 | 73.800 | 70.527 | 8,046 |
| 2025-11-17 | 76.300 | 76.300 | 76.000 | 76.000 | 72.630 | 6,801 |
| 2025-11-14 | 76.500 | 76.500 | 76.200 | 76.200 | 72.821 | 6,000 |
| 2025-11-13 | 76.800 | 76.800 | 76.800 | 76.800 | 73.394 | 0 |
| 2025-11-12 | 76.800 | 76.800 | 76.800 | 76.800 | 73.394 | 0 |
| 2025-11-11 | 76.900 | 76.900 | 76.800 | 76.800 | 73.394 | 2,000 |
| 2025-11-10 | 76.900 | 76.900 | 76.900 | 76.900 | 73.490 | 1,000 |
| 2025-11-07 | 76.700 | 76.700 | 76.700 | 76.700 | 73.299 | 3,000 |
| 2025-11-06 | 76.900 | 77.200 | 76.900 | 77.200 | 73.777 | 302 |
| 2025-11-05 | 76.900 | 76.900 | 76.500 | 76.500 | 73.108 | 4,547 |
| 2025-11-04 | 75.000 | 76.100 | 73.700 | 76.100 | 72.725 | 7,000 |
| 2025-11-03 | 73.800 | 75.900 | 73.700 | 75.000 | 71.674 | 5,924 |
| 2025-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 71.674 | 0 |
| 2025-10-30 | 76.200 | 76.200 | 75.000 | 75.000 | 71.674 | 6,300 |
| 2025-10-29 | 74.300 | 76.900 | 73.800 | 74.500 | 71.196 | 13,733 |
| 2025-10-28 | 76.500 | 77.000 | 76.500 | 76.500 | 73.108 | 17,244 |
| 2025-10-27 | 78.000 | 78.000 | 78.000 | 78.000 | 74.541 | 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.