International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 89.400 | 92.600 | 89.000 | 92.600 | 75.165 | 14,185 |
| 2025-04-30 | 87.000 | 89.900 | 87.000 | 89.300 | 72.486 | 19,921 |
| 2025-04-29 | 88.100 | 88.400 | 88.000 | 88.400 | 71.755 | 4,179 |
| 2025-04-28 | 88.000 | 88.200 | 87.000 | 88.200 | 71.593 | 5,866 |
| 2025-04-25 | 88.900 | 88.900 | 86.700 | 88.300 | 71.674 | 16,835 |
| 2025-04-24 | 88.800 | 89.000 | 87.000 | 88.000 | 71.431 | 10,428 |
| 2025-04-23 | 87.200 | 88.700 | 85.500 | 88.700 | 71.999 | 12,025 |
| 2025-04-22 | 85.500 | 89.800 | 85.500 | 87.300 | 70.863 | 17,772 |
| 2025-04-21 | 89.900 | 90.000 | 86.000 | 86.000 | 69.807 | 3,552 |
| 2025-04-18 | 89.900 | 89.900 | 88.000 | 89.900 | 72.973 | 2,635 |
| 2025-04-17 | 86.500 | 90.200 | 86.500 | 90.000 | 73.054 | 2,321 |
| 2025-04-16 | 91.000 | 91.000 | 86.500 | 89.000 | 72.243 | 5,155 |
| 2025-04-15 | 90.900 | 91.000 | 90.900 | 91.000 | 73.866 | 322 |
| 2025-04-14 | 87.600 | 91.000 | 86.000 | 90.900 | 73.785 | 29,158 |
| 2025-04-11 | 83.100 | 87.500 | 80.800 | 87.500 | 71.025 | 26,630 |
| 2025-04-10 | 78.200 | 87.000 | 78.200 | 87.000 | 70.619 | 19,886 |
| 2025-04-09 | 81.600 | 81.800 | 77.300 | 78.000 | 63.314 | 26,320 |
| 2025-04-08 | 80.000 | 83.600 | 78.400 | 81.000 | 65.749 | 33,061 |
| 2025-04-07 | 91.100 | 91.100 | 79.000 | 80.100 | 65.018 | 60,137 |
| 2025-04-02 | 95.300 | 95.300 | 95.300 | 95.300 | 77.356 | 1,616 |
| 2025-04-01 | 94.800 | 95.000 | 93.000 | 95.000 | 77.113 | 4,594 |
| 2025-03-31 | 96.000 | 97.000 | 92.200 | 92.500 | 75.084 | 22,283 |
| 2025-03-28 | 100.50 | 100.50 | 96.500 | 97.300 | 78.980 | 20,288 |
| 2025-03-27 | 104.50 | 104.50 | 98.500 | 100.00 | 81.171 | 39,796 |
| 2025-03-26 | 105.50 | 105.50 | 103.50 | 104.50 | 84.824 | 3,777 |
| 2025-03-25 | 105.50 | 106.00 | 103.00 | 104.50 | 84.824 | 10,877 |
| 2025-03-24 | 106.50 | 106.50 | 103.50 | 105.00 | 85.230 | 7,081 |
| 2025-03-21 | 106.50 | 107.00 | 104.50 | 106.50 | 86.448 | 6,894 |
| 2025-03-20 | 104.50 | 105.50 | 104.00 | 105.50 | 85.636 | 4,586 |
| 2025-03-19 | 103.00 | 104.50 | 103.00 | 103.50 | 84.012 | 14,088 |
| 2025-03-18 | 105.50 | 105.50 | 102.50 | 103.50 | 84.012 | 6,655 |
| 2025-03-17 | 104.00 | 105.00 | 102.50 | 105.00 | 85.230 | 35,721 |
| 2025-03-14 | 102.50 | 104.00 | 102.50 | 104.00 | 84.418 | 18,065 |
| 2025-03-13 | 103.50 | 105.00 | 103.00 | 103.50 | 84.012 | 17,140 |
| 2025-03-12 | 102.50 | 106.50 | 102.50 | 105.50 | 85.636 | 12,214 |
| 2025-03-11 | 108.50 | 108.50 | 102.50 | 103.50 | 84.012 | 73,880 |
| 2025-03-10 | 110.00 | 116.00 | 109.00 | 111.50 | 90.506 | 108,333 |
| 2025-03-07 | 101.00 | 115.50 | 101.00 | 113.50 | 92.130 | 200,085 |
| 2025-03-06 | 101.50 | 102.00 | 99.000 | 99.500 | 80.766 | 17,620 |
| 2025-03-05 | 98.000 | 102.00 | 98.000 | 99.000 | 80.360 | 8,131 |
| 2025-03-04 | 98.000 | 98.400 | 96.000 | 97.100 | 78.817 | 19,578 |
| 2025-03-03 | 98.000 | 102.50 | 98.000 | 102.50 | 83.201 | 591 |
| 2025-02-27 | 99.900 | 103.00 | 97.400 | 98.800 | 80.197 | 15,249 |
| 2025-02-26 | 98.000 | 98.700 | 97.700 | 98.700 | 80.116 | 16,673 |
| 2025-02-25 | 100.00 | 100.00 | 98.000 | 98.500 | 79.954 | 28,517 |
| 2025-02-24 | 100.00 | 101.00 | 98.100 | 100.00 | 81.171 | 24,425 |
| 2025-02-21 | 102.50 | 102.50 | 102.50 | 102.50 | 83.201 | 195 |
| 2025-02-20 | 102.50 | 103.00 | 100.00 | 101.00 | 81.983 | 12,562 |
| 2025-02-19 | 104.00 | 104.00 | 102.00 | 103.00 | 83.607 | 7,253 |
| 2025-02-18 | 102.00 | 104.00 | 100.50 | 102.00 | 82.795 | 23,612 |
| 2025-02-17 | 101.00 | 102.00 | 99.500 | 101.50 | 82.389 | 23,572 |
| 2025-02-14 | 101.00 | 101.00 | 99.000 | 99.500 | 80.766 | 3,937 |
| 2025-02-13 | 99.000 | 101.50 | 98.100 | 101.00 | 81.983 | 2,655 |
| 2025-02-12 | 100.50 | 101.50 | 99.000 | 101.50 | 82.389 | 22,404 |
| 2025-02-11 | 100.00 | 100.50 | 99.000 | 99.500 | 80.766 | 17,209 |
| 2025-02-10 | 99.500 | 100.00 | 97.800 | 100.00 | 81.171 | 29,133 |
| 2025-02-07 | 96.700 | 99.900 | 96.700 | 99.300 | 80.603 | 3,502 |
| 2025-02-06 | 98.300 | 99.800 | 97.400 | 99.800 | 81.009 | 6,869 |
| 2025-02-05 | 98.000 | 98.000 | 96.000 | 97.000 | 78.736 | 29,676 |
| 2025-02-04 | 99.900 | 99.900 | 95.800 | 97.200 | 78.899 | 20,020 |
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.