International Ocean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.500	23.500	22.700	22.700	22.700	29,050
2026-10-19	23.800	23.800	22.900	22.900	22.900	9,100
2026-10-16	22.900	22.900	22.900	22.900	22.900	2
2026-10-15	23.800	23.800	23.800	23.800	23.800	1,002
2026-10-14	23.150	23.200	22.900	23.000	23.000	13,334
2026-10-13	24.200	24.200	22.900	22.900	22.900	11,917
2026-10-12	24.100	24.100	24.100	24.100	24.100	2,002
2026-10-08	24.850	24.850	23.800	24.100	24.100	12,200
2026-10-07	25.150	25.150	23.950	24.450	24.450	18,400
2026-10-06	25.100	25.100	25.100	25.100	25.100	700
2026-10-05	25.100	25.250	24.700	25.200	25.200	19,360
2026-10-02	26.300	26.300	25.200	26.300	26.300	9,165
2026-10-01	25.500	25.500	25.500	25.500	25.500	0
2026-09-30	25.500	25.500	25.500	25.500	25.500	0
2026-09-29	26.000	26.300	25.500	25.500	25.500	2,674
2026-09-24	25.650	25.750	25.650	25.650	25.650	3,054
2026-09-23	24.900	25.050	24.700	25.050	25.050	3,100
2026-09-22	23.850	24.500	23.850	24.500	24.500	5,972
2026-09-21	25.050	25.050	25.050	25.050	25.050	300
2026-09-18	25.050	25.050	25.050	25.050	25.050	100
2026-09-17	25.000	25.000	24.800	24.800	24.800	6,000
2026-09-16	25.050	25.050	23.900	25.050	25.050	421
2026-09-15	25.050	25.050	25.050	25.050	25.050	0
2026-09-14	24.000	25.050	24.000	25.050	25.050	6,798
2026-09-11	24.750	24.800	24.750	24.800	24.800	5,122
2026-09-10	24.750	24.750	24.000	24.000	24.000	1,244
2026-09-09	24.750	24.750	24.100	24.100	24.100	360
2026-09-08	24.700	24.700	24.700	24.700	24.700	100
2026-09-07	24.000	24.700	24.000	24.700	24.700	109
2026-09-04	24.800	24.800	24.300	24.500	24.500	5,200
2026-09-03	24.800	24.800	24.300	24.800	24.800	500
2026-09-02	24.700	24.800	24.100	24.350	24.350	12,211
2026-09-01	24.150	25.250	24.150	25.250	25.250	160
2026-08-31	25.250	25.250	25.250	25.250	25.250	1,223
2026-08-28	25.050	25.050	24.100	25.000	25.000	6,223
2026-08-27	26.000	26.000	24.800	25.250	25.250	3,215
2026-08-26	25.100	25.850	24.900	24.900	24.900	8,333
2026-08-25	25.900	26.100	25.150	25.500	25.500	20,834
2026-08-24	27.300	27.300	26.000	27.300	27.300	340
2026-08-21	27.300	27.300	27.300	27.300	27.300	1,106
2026-08-20	27.200	27.200	26.000	27.200	27.200	11
2026-08-19	27.200	27.200	26.000	27.200	27.200	2,111
2026-08-18	27.000	27.350	27.000	27.350	27.350	12,300
2026-08-17	26.250	27.300	26.250	27.300	27.300	14,144
2026-08-14	25.050	26.200	25.050	26.200	26.200	1,101
2026-08-13	25.600	26.250	25.600	26.250	26.250	10,838
2026-08-12	27.200	27.900	25.900	26.400	26.400	65,257
2026-08-11	28.500	29.000	27.300	27.300	27.300	86,978
2026-08-10	29.900	29.900	28.500	29.000	29.000	37,913
2026-08-07	33.450	33.450	29.850	30.000	30.000	54,690
2026-08-06	32.500	33.150	32.500	33.150	33.150	7,530
2026-08-05	34.200	34.450	31.650	32.450	32.450	66,450
2026-08-04	35.850	35.850	35.850	35.850	35.850	840
2026-08-03	37.550	37.550	35.700	35.850	35.850	9,300
2026-07-31	35.750	35.750	35.750	35.750	35.750	1,300
2026-07-30	37.150	37.150	37.150	37.150	37.150	10
2026-07-29	35.750	35.750	35.750	35.750	35.750	165
2026-07-28	37.600	37.600	35.800	36.000	36.000	8,020
2026-07-27	35.850	37.600	35.850	37.600	37.600	191
2026-07-24	37.650	37.650	37.650	37.650	37.650	1,392

Page 1 of 3 · 126 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.