International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 71.40
+2.80 (4.08%)
At close: Feb 11, 2026
International Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 68.20 | 72.80 | 68.20 | 71.40 | 71.40 | 4.08% | 30,625 |
| Feb 10, 2026 | 67.20 | 69.30 | 66.80 | 68.60 | 68.60 | 3.16% | 54,277 |
| Feb 9, 2026 | 66.80 | 66.80 | 66.50 | 66.50 | 66.50 | -0.45% | 5,617 |
| Feb 6, 2026 | 66.80 | 66.80 | 65.70 | 66.80 | 66.80 | -0.30% | 3,620 |
| Feb 5, 2026 | 66.00 | 67.40 | 66.00 | 67.00 | 67.00 | 1.36% | 26,001 |
| Feb 4, 2026 | 67.50 | 67.50 | 66.10 | 66.10 | 66.10 | -2.07% | 17,824 |
| Feb 3, 2026 | 67.00 | 67.50 | 66.00 | 67.50 | 67.50 | -0.44% | 10,602 |
| Feb 2, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 1.19% | 1,566 |
| Jan 30, 2026 | 66.60 | 67.50 | 66.60 | 67.00 | 67.00 | -0.74% | 19,000 |
| Jan 29, 2026 | 68.60 | 68.60 | 66.50 | 67.50 | 67.50 | -0.15% | 16,131 |
| Jan 28, 2026 | 67.70 | 68.00 | 65.60 | 67.60 | 67.60 | -2.03% | 15,262 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 255 |
| Jan 26, 2026 | 67.90 | 68.80 | 67.90 | 68.50 | 68.50 | -1.44% | 9,045 |
| Jan 23, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.43% | 2,610 |
| Jan 21, 2026 | 68.70 | 69.50 | 68.70 | 69.20 | 69.20 | -0.14% | 4,400 |
| Jan 20, 2026 | 69.00 | 70.50 | 68.30 | 69.30 | 69.30 | 0.43% | 17,360 |
| Jan 19, 2026 | 71.30 | 71.30 | 69.00 | 69.00 | 69.00 | -3.36% | 7,574 |
| Jan 16, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.28% | 100 |
| Jan 15, 2026 | 69.50 | 71.00 | 69.10 | 70.50 | 70.50 | -0.70% | 17,165 |
| Jan 13, 2026 | 70.30 | 73.10 | 70.30 | 71.00 | 71.00 | 1.00% | 13,000 |
| Jan 12, 2026 | 70.20 | 70.50 | 70.00 | 70.30 | 70.30 | -0.57% | 7,532 |
| Jan 9, 2026 | 70.60 | 70.70 | 70.20 | 70.70 | 70.70 | 0.71% | 5,520 |
| Jan 8, 2026 | 70.30 | 70.50 | 70.00 | 70.20 | 70.20 | -0.71% | 17,200 |
| Jan 7, 2026 | 68.10 | 70.70 | 68.00 | 70.70 | 70.70 | 0.28% | 22,453 |
| Jan 6, 2026 | 70.80 | 70.80 | 70.00 | 70.50 | 70.50 | - | 7,000 |
| Jan 2, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 3,000 |
| Dec 31, 2025 | 69.00 | 71.10 | 69.00 | 70.50 | 70.50 | 0.71% | 5,556 |
| Dec 30, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 7,000 |
| Dec 26, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 0.72% | 7,000 |
| Dec 24, 2025 | 68.00 | 69.50 | 67.80 | 69.50 | 69.50 | 1.76% | 20,000 |
| Dec 23, 2025 | 68.00 | 71.00 | 68.00 | 68.30 | 68.30 | -4.07% | 7,208 |
| Dec 22, 2025 | 70.00 | 71.20 | 69.70 | 71.20 | 71.20 | -0.42% | 9,156 |
| Dec 19, 2025 | 71.40 | 71.50 | 68.00 | 71.50 | 71.50 | 2.14% | 4,208 |
| Dec 18, 2025 | 71.30 | 71.50 | 69.50 | 70.00 | 70.00 | -1.41% | 11,117 |
| Dec 16, 2025 | 71.00 | 71.10 | 70.70 | 71.00 | 71.00 | -0.42% | 12,020 |
| Dec 12, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 125 |
| Dec 11, 2025 | 71.40 | 74.90 | 71.30 | 71.30 | 71.30 | -1.93% | 442 |
| Dec 10, 2025 | 72.80 | 75.00 | 70.60 | 72.70 | 72.70 | -0.14% | 13,308 |
| Dec 8, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.54% | 1,050 |
| Dec 5, 2025 | 70.60 | 72.00 | 70.60 | 71.00 | 71.00 | - | 3,012 |
| Dec 4, 2025 | 72.90 | 72.90 | 70.60 | 71.00 | 71.00 | -1.53% | 18,080 |
| Dec 3, 2025 | 72.00 | 72.10 | 71.80 | 72.10 | 72.10 | -0.96% | 2,116 |
| Dec 2, 2025 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | -0.27% | 13,183 |
| Dec 1, 2025 | 72.30 | 73.00 | 72.30 | 73.00 | 73.00 | -1.62% | 3,500 |
| Nov 28, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 2,010 |
| Nov 27, 2025 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 0.95% | 2,021 |
| Nov 26, 2025 | 74.30 | 74.30 | 73.50 | 73.50 | 73.50 | -1.08% | 4,176 |
| Nov 25, 2025 | 74.00 | 74.30 | 74.00 | 74.30 | 74.30 | 0.41% | 2,000 |
| Nov 24, 2025 | 74.40 | 74.40 | 71.50 | 74.00 | 74.00 | -0.67% | 4,736 |
| Nov 21, 2025 | 75.80 | 75.80 | 73.00 | 74.50 | 74.50 | -0.53% | 15,210 |