International Ocean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 107.00 | 107.50 | 104.50 | 107.00 | 86.853 | 10,344 |
| 2024-10-29 | 109.00 | 109.00 | 105.00 | 105.50 | 85.636 | 2,486 |
| 2024-10-28 | 105.50 | 106.00 | 103.50 | 105.00 | 85.230 | 39,098 |
| 2024-10-25 | 109.50 | 111.50 | 105.50 | 107.00 | 86.853 | 28,283 |
| 2024-10-24 | 104.50 | 109.50 | 104.50 | 109.50 | 88.883 | 29,045 |
| 2024-10-23 | 106.00 | 106.00 | 103.50 | 106.00 | 86.042 | 15,676 |
| 2024-10-22 | 109.00 | 109.00 | 103.00 | 106.00 | 86.042 | 24,194 |
| 2024-10-21 | 106.50 | 109.50 | 106.00 | 108.00 | 87.665 | 5,617 |
| 2024-10-18 | 106.00 | 106.50 | 104.00 | 105.00 | 85.230 | 14,367 |
| 2024-10-17 | 104.50 | 109.00 | 104.50 | 108.50 | 88.071 | 7,575 |
| 2024-10-16 | 105.00 | 109.50 | 104.50 | 108.00 | 87.665 | 11,474 |
| 2024-10-15 | 108.00 | 108.50 | 102.00 | 105.00 | 85.230 | 91,188 |
| 2024-10-14 | 112.50 | 113.50 | 108.00 | 110.00 | 89.289 | 46,309 |
| 2024-10-11 | 114.00 | 117.00 | 112.50 | 112.50 | 91.318 | 42,251 |
| 2024-10-09 | 115.00 | 116.00 | 113.00 | 115.50 | 93.753 | 33,744 |
| 2024-10-08 | 121.00 | 121.00 | 114.50 | 116.00 | 94.159 | 35,276 |
| 2024-10-07 | 114.00 | 121.00 | 114.00 | 120.00 | 97.406 | 17,610 |
| 2024-10-04 | 115.00 | 117.50 | 114.00 | 115.50 | 93.753 | 17,027 |
| 2024-10-01 | 117.50 | 118.00 | 115.50 | 116.50 | 94.565 | 16,476 |
| 2024-09-30 | 117.00 | 119.00 | 117.00 | 119.00 | 96.594 | 4,742 |
| 2024-09-27 | 117.50 | 118.50 | 116.00 | 118.50 | 96.188 | 52,553 |
| 2024-09-26 | 120.50 | 120.50 | 118.00 | 119.00 | 96.594 | 18,650 |
| 2024-09-25 | 123.50 | 123.50 | 118.50 | 120.50 | 97.812 | 17,508 |
| 2024-09-24 | 124.00 | 124.00 | 119.00 | 120.50 | 97.812 | 48,833 |
| 2024-09-23 | 126.00 | 126.00 | 120.00 | 121.50 | 98.623 | 46,207 |
| 2024-09-20 | 124.50 | 128.50 | 122.00 | 123.50 | 100.25 | 127,467 |
| 2024-09-19 | 119.50 | 129.00 | 119.50 | 129.00 | 104.71 | 27,219 |
| 2024-09-18 | 118.50 | 122.00 | 117.00 | 119.50 | 97.000 | 43,687 |
| 2024-09-16 | 121.00 | 122.00 | 118.00 | 118.50 | 96.188 | 68,412 |
| 2024-09-13 | 121.50 | 121.50 | 119.00 | 120.50 | 97.812 | 21,636 |
| 2024-09-12 | 126.00 | 126.00 | 119.00 | 121.00 | 98.217 | 108,049 |
| 2024-09-11 | 131.00 | 131.00 | 122.50 | 124.00 | 100.65 | 85,966 |
| 2024-09-10 | 132.00 | 133.50 | 131.00 | 131.00 | 106.33 | 31,353 |
| 2024-09-09 | 137.50 | 137.50 | 131.00 | 131.00 | 106.33 | 91,433 |
| 2024-09-06 | 137.50 | 140.00 | 137.50 | 139.50 | 113.23 | 19,228 |
| 2024-09-05 | 138.00 | 139.50 | 135.50 | 135.50 | 109.99 | 78,957 |
| 2024-09-04 | 141.50 | 141.50 | 136.00 | 138.00 | 112.02 | 167,908 |
| 2024-09-03 | 143.00 | 144.00 | 139.50 | 141.50 | 114.86 | 85,636 |
| 2024-09-02 | 145.00 | 154.00 | 140.50 | 145.00 | 117.70 | 184,681 |
| 2024-08-30 | 145.00 | 145.00 | 141.50 | 143.00 | 116.08 | 40,085 |
| 2024-08-29 | 151.00 | 151.00 | 144.00 | 144.50 | 117.29 | 72,737 |
| 2024-08-28 | 153.00 | 155.50 | 147.50 | 149.50 | 121.35 | 173,059 |
| 2024-08-27 | 158.00 | 158.50 | 153.50 | 156.00 | 126.63 | 108,113 |
| 2024-08-26 | 140.00 | 161.00 | 140.00 | 158.00 | 128.25 | 205,541 |
| 2024-08-23 | 139.50 | 141.00 | 133.00 | 140.00 | 113.64 | 184,814 |
| 2024-08-22 | 143.00 | 145.00 | 138.00 | 142.00 | 115.26 | 112,504 |
| 2024-08-21 | 137.00 | 151.50 | 133.50 | 144.50 | 117.29 | 263,951 |
| 2024-08-20 | 140.00 | 141.50 | 135.50 | 138.00 | 112.02 | 122,649 |
| 2024-08-19 | 113.00 | 138.50 | 113.00 | 138.50 | 112.42 | 266,506 |
| 2024-08-16 | 107.50 | 113.50 | 105.00 | 112.00 | 90.912 | 169,186 |
| 2024-08-15 | 100.50 | 115.00 | 96.000 | 112.50 | 91.318 | 158,167 |
| 2024-08-14 | 101.00 | 110.50 | 99.000 | 102.00 | 82.795 | 155,873 |
| 2024-08-13 | 102.50 | 104.50 | 100.00 | 101.00 | 81.983 | 33,357 |
| 2024-08-12 | 102.50 | 105.50 | 102.50 | 105.50 | 85.636 | 5,216 |
| 2024-08-09 | 102.50 | 102.50 | 102.50 | 102.50 | 83.201 | 171 |
| 2024-08-08 | 102.50 | 102.50 | 102.50 | 102.50 | 83.201 | 0 |
| 2024-08-07 | 100.00 | 102.50 | 100.00 | 102.50 | 83.201 | 3,208 |
| 2024-08-06 | 98.900 | 99.900 | 96.000 | 99.900 | 81.090 | 17,948 |
| 2024-08-05 | 102.50 | 102.50 | 97.500 | 97.500 | 79.142 | 21,875 |
| 2024-08-02 | 107.50 | 107.50 | 103.50 | 103.50 | 84.012 | 3,556 |
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.