International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 99.900 | 99.900 | 95.800 | 97.200 | 78.899 | 20,020 |
| 2025-02-03 | 98.000 | 98.000 | 95.800 | 95.800 | 77.762 | 25,567 |
| 2025-01-22 | 98.300 | 99.900 | 95.600 | 98.200 | 79.710 | 64,538 |
| 2025-01-21 | 95.300 | 97.900 | 94.000 | 97.200 | 78.899 | 42,659 |
| 2025-01-20 | 91.500 | 95.400 | 91.500 | 94.000 | 76.301 | 26,971 |
| 2025-01-17 | 90.000 | 93.100 | 89.500 | 89.800 | 72.892 | 40,686 |
| 2025-01-16 | 90.000 | 90.300 | 89.000 | 90.000 | 73.054 | 24,326 |
| 2025-01-15 | 91.300 | 91.300 | 87.700 | 90.000 | 73.054 | 23,091 |
| 2025-01-14 | 91.300 | 91.300 | 88.800 | 91.300 | 74.110 | 5,799 |
| 2025-01-13 | 90.300 | 91.600 | 88.400 | 90.000 | 73.054 | 28,580 |
| 2025-01-10 | 89.000 | 90.900 | 87.200 | 89.000 | 72.243 | 35,841 |
| 2025-01-09 | 85.300 | 90.700 | 85.300 | 89.900 | 72.973 | 37,127 |
| 2025-01-08 | 85.000 | 86.300 | 84.700 | 86.300 | 70.051 | 10,990 |
| 2025-01-07 | 84.400 | 86.800 | 83.000 | 84.600 | 68.671 | 52,433 |
| 2025-01-06 | 86.000 | 86.000 | 82.000 | 84.400 | 68.509 | 9,433 |
| 2025-01-03 | 82.000 | 83.400 | 81.000 | 83.300 | 67.616 | 16,792 |
| 2025-01-02 | 79.700 | 82.000 | 79.700 | 81.800 | 66.398 | 11,035 |
| 2024-12-31 | 81.600 | 83.000 | 79.000 | 81.000 | 65.749 | 48,445 |
| 2024-12-30 | 85.400 | 85.400 | 83.600 | 85.300 | 69.239 | 13,966 |
| 2024-12-27 | 86.600 | 86.600 | 81.000 | 82.500 | 66.966 | 33,005 |
| 2024-12-26 | 88.200 | 88.200 | 80.000 | 83.700 | 67.940 | 317,197 |
| 2024-12-25 | 89.400 | 89.500 | 87.700 | 88.200 | 71.593 | 43,937 |
| 2024-12-24 | 89.300 | 95.000 | 87.200 | 88.100 | 71.512 | 71,139 |
| 2024-12-23 | 89.200 | 89.300 | 86.800 | 88.800 | 72.080 | 4,434 |
| 2024-12-20 | 89.300 | 89.300 | 86.700 | 89.300 | 72.486 | 3,436 |
| 2024-12-19 | 89.800 | 89.800 | 89.800 | 89.800 | 72.892 | 0 |
| 2024-12-18 | 89.900 | 89.900 | 86.500 | 89.800 | 72.892 | 3,894 |
| 2024-12-17 | 88.000 | 90.200 | 86.500 | 88.500 | 71.837 | 34,691 |
| 2024-12-16 | 90.000 | 90.200 | 90.000 | 90.200 | 73.217 | 2,519 |
| 2024-12-13 | 90.700 | 90.700 | 88.700 | 89.800 | 72.892 | 14,597 |
| 2024-12-12 | 92.500 | 92.500 | 89.800 | 89.800 | 72.892 | 8,764 |
| 2024-12-11 | 92.000 | 92.700 | 89.300 | 92.700 | 75.246 | 10,472 |
| 2024-12-10 | 91.800 | 92.400 | 89.000 | 91.000 | 73.866 | 10,535 |
| 2024-12-09 | 92.000 | 92.000 | 88.500 | 91.800 | 74.515 | 3,463 |
| 2024-12-06 | 92.000 | 92.000 | 92.000 | 92.000 | 74.678 | 1,614 |
| 2024-12-05 | 94.700 | 94.700 | 88.200 | 89.000 | 72.243 | 24,168 |
| 2024-12-04 | 92.300 | 94.700 | 91.900 | 94.000 | 76.301 | 15,995 |
| 2024-12-03 | 90.300 | 92.300 | 89.200 | 92.300 | 74.921 | 13,578 |
| 2024-12-02 | 87.900 | 89.700 | 87.600 | 89.700 | 72.811 | 10,531 |
| 2024-11-29 | 87.000 | 88.800 | 86.700 | 88.000 | 71.431 | 19,160 |
| 2024-11-28 | 89.900 | 89.900 | 86.800 | 88.500 | 71.837 | 9,517 |
| 2024-11-27 | 87.200 | 90.000 | 87.200 | 89.900 | 72.973 | 48,465 |
| 2024-11-26 | 89.800 | 89.800 | 88.500 | 89.000 | 72.243 | 4,585 |
| 2024-11-25 | 88.500 | 89.400 | 88.500 | 89.400 | 72.567 | 515 |
| 2024-11-22 | 90.300 | 91.000 | 88.100 | 89.300 | 72.486 | 21,335 |
| 2024-11-21 | 90.400 | 90.400 | 89.300 | 89.300 | 72.486 | 4,126 |
| 2024-11-20 | 90.300 | 91.900 | 89.700 | 90.100 | 73.135 | 20,103 |
| 2024-11-19 | 91.900 | 91.900 | 89.800 | 91.000 | 73.866 | 2,423 |
| 2024-11-18 | 90.800 | 91.500 | 89.700 | 90.000 | 73.054 | 48,441 |
| 2024-11-15 | 87.600 | 92.600 | 87.000 | 90.000 | 73.054 | 58,244 |
| 2024-11-14 | 92.900 | 92.900 | 88.000 | 88.500 | 71.837 | 105,052 |
| 2024-11-13 | 90.000 | 98.000 | 89.900 | 93.300 | 75.733 | 125,916 |
| 2024-11-12 | 116.50 | 116.50 | 89.100 | 91.300 | 74.110 | 279,716 |
| 2024-11-11 | 115.00 | 120.00 | 113.50 | 120.00 | 97.406 | 31,402 |
| 2024-11-08 | 112.00 | 115.50 | 109.00 | 114.00 | 92.535 | 37,685 |
| 2024-11-07 | 110.00 | 113.00 | 108.50 | 110.00 | 89.289 | 16,042 |
| 2024-11-06 | 109.50 | 110.50 | 108.50 | 110.50 | 89.694 | 1,433 |
| 2024-11-05 | 109.00 | 111.00 | 108.00 | 110.50 | 89.694 | 25,144 |
| 2024-11-04 | 109.00 | 109.00 | 106.50 | 109.00 | 88.477 | 3,738 |
| 2024-11-01 | 104.00 | 106.50 | 103.50 | 106.50 | 86.448 | 3,819 |
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.