International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 24.20
0.00 (0.00%)
Nov 12, 2026, 11:18 AM CST
International Ocean Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,630 |
| Nov 11, 2026 | 24.20 | 24.20 | 23.10 | 24.20 | 24.20 | 0.83% | 1,110 |
| Nov 10, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 3.00% | 8,600 |
| Nov 9, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 2.19% | 9,100 |
| Nov 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 100 |
| Nov 3, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -1.30% | 12,370 |
| Nov 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 250 |
| Oct 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Oct 29, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 0.44% | 3,210 |
| Oct 28, 2026 | 22.20 | 23.00 | 22.20 | 22.90 | 22.90 | 2.69% | 768 |
| Oct 27, 2026 | 22.40 | 23.00 | 22.30 | 22.30 | 22.30 | -4.70% | 15,200 |
| Oct 22, 2026 | 23.40 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 200 |
| Oct 21, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1.32% | 9,350 |
| Oct 20, 2026 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -0.87% | 29,050 |
| Oct 19, 2026 | 23.80 | 23.80 | 22.90 | 22.90 | 22.90 | - | 9,100 |
| Oct 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.78% | 2 |
| Oct 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | 1,002 |
| Oct 14, 2026 | 23.15 | 23.20 | 22.90 | 23.00 | 23.00 | -3.36% | 13,334 |
| Oct 13, 2026 | 24.20 | 24.20 | 22.90 | 23.80 | 23.80 | -1.24% | 12,517 |
| Oct 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 2,002 |
| Oct 8, 2026 | 24.85 | 24.85 | 23.80 | 24.10 | 24.10 | 0.63% | 12,200 |
| Oct 7, 2026 | 25.15 | 25.15 | 23.95 | 23.95 | 23.95 | -1.44% | 19,400 |
| Oct 6, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -3.57% | 1,700 |
| Oct 5, 2026 | 25.10 | 25.25 | 24.70 | 25.20 | 25.20 | -4.18% | 19,360 |
| Oct 2, 2026 | 26.30 | 26.30 | 25.20 | 26.30 | 26.30 | 3.14% | 9,165 |
| Sep 29, 2026 | 26.00 | 26.30 | 25.50 | 25.50 | 25.50 | -0.58% | 2,674 |
| Sep 24, 2026 | 25.65 | 25.75 | 25.65 | 25.65 | 25.65 | 3.85% | 3,054 |
| Sep 23, 2026 | 24.90 | 25.05 | 24.70 | 24.70 | 24.70 | 0.82% | 6,328 |
| Sep 22, 2026 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | -2.20% | 5,972 |
| Sep 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 300 |
| Sep 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.01% | 100 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 6,000 |
| Sep 16, 2026 | 25.05 | 25.05 | 23.90 | 24.90 | 24.90 | -0.60% | 1,421 |
| Sep 14, 2026 | 24.00 | 25.05 | 24.00 | 25.05 | 25.05 | 1.01% | 6,798 |
| Sep 11, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 5,122 |
| Sep 10, 2026 | 24.75 | 24.75 | 24.00 | 24.75 | 24.75 | 2.70% | 1,294 |
| Sep 9, 2026 | 24.75 | 24.75 | 24.10 | 24.10 | 24.10 | -2.43% | 360 |
| Sep 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 100 |
| Sep 7, 2026 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | - | 109 |
| Sep 4, 2026 | 24.80 | 24.80 | 24.30 | 24.70 | 24.70 | -0.40% | 6,200 |
| Sep 3, 2026 | 24.80 | 24.80 | 24.30 | 24.80 | 24.80 | - | 500 |
| Sep 2, 2026 | 24.70 | 24.80 | 24.10 | 24.80 | 24.80 | 2.27% | 13,411 |
| Sep 1, 2026 | 24.15 | 25.25 | 24.15 | 24.25 | 24.25 | -3.96% | 3,160 |
| Aug 31, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 1,223 |
| Aug 28, 2026 | 24.10 | 25.05 | 24.10 | 25.00 | 25.00 | -0.99% | 6,223 |
| Aug 27, 2026 | 26.00 | 26.00 | 24.80 | 25.25 | 25.25 | 1.00% | 3,215 |
| Aug 26, 2026 | 25.10 | 25.85 | 24.90 | 25.00 | 25.00 | -1.96% | 10,333 |
| Aug 25, 2026 | 25.90 | 26.10 | 25.15 | 25.50 | 25.50 | -6.59% | 20,844 |
| Aug 24, 2026 | 27.30 | 27.30 | 26.00 | 27.30 | 27.30 | - | 340 |
| Aug 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | 1,106 |