International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 38.00
-1.60 (-4.04%)
Jul 21, 2026, 1:43 PM CST
International Ocean Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 40.00 | 40.00 | 36.60 | 36.80 | 36.80 | -7.07% | 18,311 |
| Jul 20, 2026 | 40.00 | 40.00 | 38.40 | 39.60 | 39.60 | 3.13% | 5,001 |
| Jul 17, 2026 | 38.40 | 39.45 | 38.40 | 38.40 | 38.40 | - | 14,000 |
| Jul 16, 2026 | 38.50 | 38.50 | 36.70 | 38.40 | 38.40 | 1.05% | 324 |
| Jul 15, 2026 | 39.40 | 39.60 | 37.50 | 38.00 | 38.00 | -3.55% | 12,361 |
| Jul 14, 2026 | 37.70 | 39.40 | 37.70 | 39.40 | 39.40 | 1.81% | 4,031 |
| Jul 13, 2026 | 36.90 | 38.70 | 36.90 | 38.70 | 38.70 | 4.88% | 21,032 |
| Jul 9, 2026 | 36.90 | 36.90 | 35.15 | 36.90 | 36.90 | 0.54% | 2,005 |
| Jul 8, 2026 | 36.60 | 36.80 | 36.50 | 36.70 | 36.70 | -0.81% | 11,800 |
| Jul 7, 2026 | 37.80 | 38.00 | 37.00 | 37.00 | 37.00 | -2.12% | 13,503 |
| Jul 3, 2026 | 37.85 | 38.60 | 37.45 | 37.80 | 37.80 | -4.06% | 19,150 |
| Jul 2, 2026 | 41.00 | 41.00 | 38.95 | 39.40 | 39.40 | -3.90% | 7,480 |
| Jul 1, 2026 | 41.05 | 41.05 | 39.00 | 41.00 | 41.00 | 5.13% | 231 |
| Jun 30, 2026 | 41.05 | 41.05 | 39.00 | 39.00 | 39.00 | -4.99% | 1,015 |
| Jun 29, 2026 | 39.00 | 41.05 | 39.00 | 41.05 | 41.05 | 0.12% | 3,070 |
| Jun 26, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 1,080 |
| Jun 25, 2026 | 42.85 | 42.85 | 39.25 | 41.00 | 41.00 | -4.21% | 21,054 |
| Jun 24, 2026 | 44.50 | 44.50 | 41.20 | 42.80 | 42.80 | -4.46% | 13,150 |
| Jun 23, 2026 | 44.65 | 44.80 | 44.40 | 44.80 | 44.80 | -0.67% | 3,330 |
| Jun 22, 2026 | 47.25 | 47.25 | 44.65 | 45.10 | 45.10 | -1.96% | 21,413 |
| Jun 18, 2026 | 49.90 | 49.90 | 47.25 | 48.00 | 46.00 | -3.61% | 27,190 |
| Jun 17, 2026 | 50.00 | 50.00 | 47.50 | 49.80 | 47.73 | -0.40% | 3,402 |
| Jun 16, 2026 | 47.95 | 50.00 | 47.20 | 50.00 | 47.92 | 5.60% | 17,267 |
| Jun 15, 2026 | 44.95 | 47.35 | 44.95 | 47.35 | 45.38 | 10.37% | 18,185 |
| Jun 12, 2026 | 43.70 | 43.70 | 42.90 | 42.90 | 41.11 | -1.72% | 2,682 |
| Jun 11, 2026 | 44.05 | 45.20 | 42.30 | 43.65 | 41.83 | -4.49% | 23,710 |
| Jun 10, 2026 | 49.50 | 50.00 | 43.45 | 45.70 | 43.80 | -7.68% | 45,676 |
| Jun 9, 2026 | 53.70 | 56.20 | 49.40 | 49.50 | 47.44 | -11.61% | 52,537 |
| Jun 8, 2026 | 52.10 | 56.30 | 51.30 | 56.00 | 53.67 | 3.70% | 52,297 |
| Jun 5, 2026 | 50.50 | 56.20 | 48.50 | 54.00 | 51.75 | 6.93% | 100,506 |
| Jun 4, 2026 | 43.50 | 52.10 | 43.40 | 50.50 | 48.40 | 16.63% | 98,090 |
| Jun 3, 2026 | 36.25 | 45.05 | 35.95 | 43.30 | 41.50 | 19.45% | 79,694 |
| Jun 2, 2026 | 34.90 | 36.25 | 33.35 | 36.25 | 34.74 | 5.07% | 12,288 |
| Jun 1, 2026 | 34.85 | 35.45 | 33.50 | 34.50 | 33.06 | -2.54% | 16,150 |
| May 29, 2026 | 35.75 | 35.75 | 35.15 | 35.40 | 33.93 | -0.98% | 7,010 |
| May 28, 2026 | 35.50 | 37.15 | 34.20 | 35.75 | 34.26 | - | 60,211 |
| May 27, 2026 | 40.00 | 40.00 | 28.70 | 35.75 | 34.26 | -11.29% | 178,871 |
| May 26, 2026 | 42.85 | 43.00 | 38.75 | 40.30 | 38.62 | -10.34% | 48,650 |
| May 25, 2026 | 46.55 | 48.45 | 43.05 | 44.95 | 43.08 | -3.44% | 38,031 |
| May 22, 2026 | 49.00 | 50.90 | 46.55 | 46.55 | 44.61 | -8.73% | 31,048 |
| May 21, 2026 | 54.00 | 54.00 | 48.70 | 51.00 | 48.88 | -5.56% | 28,084 |
| May 20, 2026 | 54.20 | 55.00 | 54.00 | 54.00 | 51.75 | -4.26% | 18,369 |
| May 19, 2026 | 56.10 | 57.00 | 54.20 | 56.40 | 54.05 | -3.59% | 9,705 |
| May 18, 2026 | 60.80 | 61.20 | 56.30 | 58.50 | 56.06 | -7.87% | 27,099 |
| May 15, 2026 | 63.70 | 64.00 | 62.70 | 63.50 | 60.85 | -3.79% | 14,113 |
| May 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.25 | - | 1,150 |
| May 13, 2026 | 65.70 | 66.00 | 65.70 | 66.00 | 63.25 | 0.46% | 1,200 |
| May 12, 2026 | 64.50 | 65.70 | 64.20 | 65.70 | 62.96 | -1.94% | 14,078 |
| May 11, 2026 | 66.60 | 67.80 | 66.00 | 67.00 | 64.21 | 0.60% | 5,150 |
| May 8, 2026 | 64.60 | 66.60 | 64.60 | 66.60 | 63.83 | -1.62% | 16,956 |