International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 78.000 | 78.000 | 78.000 | 78.000 | 74.541 | 0 |
| 2025-10-22 | 78.000 | 78.000 | 78.000 | 78.000 | 74.541 | 0 |
| 2025-10-21 | 78.300 | 78.300 | 78.000 | 78.000 | 74.541 | 6,000 |
| 2025-10-20 | 76.700 | 76.700 | 76.600 | 76.700 | 73.299 | 3,534 |
| 2025-10-17 | 76.700 | 76.700 | 76.700 | 76.700 | 73.299 | 0 |
| 2025-10-16 | 76.700 | 76.700 | 76.700 | 76.700 | 73.299 | 1,000 |
| 2025-10-15 | 77.000 | 78.000 | 76.800 | 78.000 | 74.541 | 4,207 |
| 2025-10-14 | 77.100 | 78.000 | 77.000 | 78.000 | 74.541 | 5,554 |
| 2025-10-13 | 78.000 | 78.500 | 77.400 | 77.700 | 74.254 | 11,726 |
| 2025-10-09 | 77.200 | 77.300 | 76.400 | 76.400 | 73.012 | 10,184 |
| 2025-10-08 | 77.200 | 77.200 | 77.200 | 77.200 | 73.777 | 261 |
| 2025-10-07 | 77.500 | 77.500 | 74.300 | 75.000 | 71.674 | 6,100 |
| 2025-10-03 | 77.500 | 77.500 | 77.500 | 77.500 | 74.063 | 201 |
| 2025-10-02 | 77.700 | 77.700 | 77.700 | 77.700 | 74.254 | 250 |
| 2025-10-01 | 77.300 | 77.300 | 77.300 | 77.300 | 73.872 | 250 |
| 2025-09-30 | 74.300 | 74.300 | 74.300 | 74.300 | 71.005 | 2,000 |
| 2025-09-26 | 74.500 | 75.000 | 74.300 | 74.300 | 71.005 | 7,300 |
| 2025-09-25 | 74.600 | 75.000 | 74.600 | 75.000 | 71.674 | 4,004 |
| 2025-09-24 | 75.100 | 75.500 | 75.000 | 75.500 | 72.152 | 8,132 |
| 2025-09-23 | 75.300 | 75.300 | 75.300 | 75.300 | 71.961 | 0 |
| 2025-09-22 | 75.000 | 75.300 | 75.000 | 75.300 | 71.961 | 3,048 |
| 2025-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 71.674 | 0 |
| 2025-09-18 | 73.000 | 75.300 | 72.200 | 75.000 | 71.674 | 15,127 |
| 2025-09-17 | 74.600 | 78.200 | 74.600 | 74.600 | 71.292 | 1,534 |
| 2025-09-16 | 74.600 | 74.600 | 74.600 | 74.600 | 71.292 | 0 |
| 2025-09-15 | 74.600 | 74.600 | 74.600 | 74.600 | 71.292 | 460 |
| 2025-09-12 | 75.100 | 77.800 | 74.500 | 77.800 | 74.350 | 6,553 |
| 2025-09-11 | 74.600 | 78.400 | 74.600 | 78.000 | 74.541 | 37,197 |
| 2025-09-10 | 74.600 | 74.600 | 74.600 | 74.600 | 71.292 | 1 |
| 2025-09-09 | 74.200 | 74.200 | 74.200 | 74.200 | 70.910 | 1 |
| 2025-09-08 | 74.000 | 74.000 | 73.800 | 73.800 | 70.527 | 1,013 |
| 2025-09-05 | 74.900 | 74.900 | 71.600 | 71.600 | 68.425 | 1,436 |
| 2025-09-04 | 73.200 | 74.900 | 72.500 | 74.500 | 71.196 | 12,779 |
| 2025-09-03 | 74.300 | 74.300 | 71.400 | 72.000 | 68.807 | 1,776 |
| 2025-09-02 | 71.400 | 72.600 | 71.400 | 72.000 | 68.807 | 3,198 |
| 2025-09-01 | 71.400 | 73.700 | 71.400 | 73.000 | 69.763 | 127 |
| 2025-08-29 | 75.000 | 76.100 | 73.500 | 74.500 | 71.196 | 10,698 |
| 2025-08-28 | 76.300 | 76.300 | 76.100 | 76.100 | 72.725 | 43 |
| 2025-08-27 | 76.100 | 76.300 | 74.300 | 76.300 | 72.916 | 3,626 |
| 2025-08-26 | 74.300 | 74.300 | 74.300 | 74.300 | 71.005 | 1,000 |
| 2025-08-25 | 74.700 | 76.400 | 74.100 | 76.000 | 72.630 | 7,066 |
| 2025-08-22 | 76.100 | 76.100 | 76.100 | 76.100 | 72.725 | 0 |
| 2025-08-21 | 74.300 | 77.700 | 74.300 | 76.100 | 72.725 | 4,602 |
| 2025-08-20 | 75.500 | 77.500 | 75.300 | 75.300 | 71.961 | 3,352 |
| 2025-08-19 | 79.000 | 79.000 | 78.800 | 78.800 | 75.306 | 193 |
| 2025-08-18 | 76.000 | 76.300 | 73.000 | 75.800 | 72.439 | 7,901 |
| 2025-08-15 | 78.400 | 78.400 | 72.900 | 74.200 | 70.910 | 55,526 |
| 2025-08-14 | 78.400 | 78.400 | 75.100 | 78.300 | 74.828 | 4,662 |
| 2025-08-13 | 77.300 | 78.000 | 74.700 | 77.500 | 74.063 | 12,010 |
| 2025-08-12 | 79.900 | 79.900 | 77.500 | 79.900 | 76.357 | 2,672 |
| 2025-08-11 | 81.000 | 81.000 | 77.000 | 79.200 | 75.688 | 11,413 |
| 2025-08-08 | 78.900 | 81.300 | 78.900 | 80.900 | 77.312 | 2,554 |
| 2025-08-07 | 81.500 | 81.500 | 78.900 | 81.000 | 77.408 | 5,459 |
| 2025-08-06 | 80.800 | 81.500 | 78.800 | 81.400 | 77.790 | 5,322 |
| 2025-08-05 | 77.800 | 80.800 | 77.500 | 80.000 | 76.452 | 6,709 |
| 2025-08-04 | 77.200 | 78.000 | 75.300 | 76.500 | 73.108 | 12,875 |
| 2025-08-01 | 79.000 | 79.000 | 79.000 | 79.000 | 75.497 | 0 |
| 2025-07-31 | 79.000 | 79.000 | 77.000 | 79.000 | 75.497 | 245 |
| 2025-07-30 | 78.000 | 78.700 | 75.500 | 76.800 | 73.394 | 24,189 |
| 2025-07-29 | 81.100 | 81.100 | 78.000 | 81.000 | 77.408 | 202 |
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.