International Ocean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	81.000	81.000	81.000	81.000	77.408	0
2025-07-25	81.000	81.000	81.000	81.000	77.408	0
2025-07-24	81.000	81.000	78.000	81.000	77.408	2,022
2025-07-23	81.000	81.000	78.000	78.000	74.541	1,816
2025-07-22	80.100	80.300	80.100	80.300	76.739	4,017
2025-07-21	83.000	83.000	76.500	80.100	76.548	80,992
2025-07-18	84.100	87.000	83.000	87.000	83.142	6,157
2025-07-17	84.100	84.100	80.600	82.000	78.364	2,309
2025-07-16	84.100	84.100	84.100	84.100	80.371	4
2025-07-15	80.500	84.200	80.000	84.200	80.466	19,212
2025-07-14	84.200	84.200	84.200	84.200	80.466	111
2025-07-11	84.100	84.100	83.200	84.000	80.275	1,201
2025-07-10	83.100	86.100	81.300	84.100	80.371	10,040
2025-07-09	81.900	84.200	81.200	83.600	79.893	35,777
2025-07-08	83.400	83.400	81.900	81.900	78.268	2,106
2025-07-07	83.500	83.500	81.900	82.100	78.459	6,600
2025-07-04	86.700	86.700	82.300	83.500	79.797	34,055
2025-07-03	82.300	86.300	82.300	86.300	82.473	25,504
2025-07-02	87.200	87.200	82.300	82.300	78.650	18,261
2025-07-01	85.500	88.300	85.500	86.000	82.186	63,649
2025-06-30	101.00	101.50	99.200	101.00	81.983	42,386
2025-06-27	99.000	100.50	98.900	100.00	81.171	13,409
2025-06-26	100.00	102.50	98.100	102.00	82.795	23,755
2025-06-25	98.000	99.900	98.000	99.500	80.766	27,751
2025-06-24	99.900	99.900	97.100	99.800	81.009	7,009
2025-06-23	100.00	100.00	96.800	99.500	80.766	22
2025-06-20	101.00	101.00	97.100	100.00	81.171	14,450
2025-06-19	101.00	101.00	98.200	100.00	81.171	3,033
2025-06-18	98.900	101.00	98.000	101.00	81.983	32,832
2025-06-17	99.700	100.00	96.700	98.800	80.197	31,188
2025-06-16	94.200	99.800	92.000	99.700	80.928	51,319
2025-06-13	94.200	94.200	91.300	93.200	75.652	21,845
2025-06-12	91.800	95.200	91.500	92.300	74.921	16,139
2025-06-11	91.600	91.600	90.500	91.000	73.866	5,176
2025-06-10	89.800	91.600	89.500	90.800	73.704	20,607
2025-06-09	91.200	91.200	88.200	91.200	74.028	116
2025-06-06	91.200	91.200	88.100	89.000	72.243	2,875
2025-06-05	91.300	91.300	90.000	90.000	73.054	6,410
2025-06-04	91.300	91.300	91.300	91.300	74.110	1
2025-06-03	88.900	91.500	88.900	91.500	74.272	12,594
2025-06-02	87.300	88.900	86.800	88.900	72.161	12,605
2025-05-29	88.700	88.700	86.000	88.000	71.431	9,280
2025-05-28	89.500	89.500	89.200	89.200	72.405	870
2025-05-27	88.500	91.400	88.300	89.000	72.243	8,382
2025-05-26	88.500	90.300	88.500	90.300	73.298	1,145
2025-05-23	90.800	90.800	90.800	90.800	73.704	137
2025-05-22	91.400	91.400	91.000	91.400	74.191	5,727
2025-05-21	91.300	91.300	91.300	91.300	74.110	0
2025-05-20	91.300	91.300	91.300	91.300	74.110	0
2025-05-19	91.300	91.300	91.300	91.300	74.110	1
2025-05-16	91.700	91.700	91.300	91.300	74.110	1,145
2025-05-15	92.200	92.200	90.000	91.500	74.272	10,880
2025-05-14	92.000	92.200	90.300	92.200	74.840	9,675
2025-05-13	91.200	92.000	90.900	92.000	74.678	61,782
2025-05-12	90.500	91.200	90.500	91.200	74.028	3
2025-05-09	92.300	92.300	89.800	90.600	73.541	7,098
2025-05-08	93.500	94.300	92.000	92.500	75.084	12,825
2025-05-07	92.300	92.300	92.300	92.300	74.921	1,145
2025-05-06	91.900	92.000	91.800	91.800	74.515	231
2025-05-05	89.300	92.000	89.000	90.700	73.622	31,645

← NewerPage 6 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.