International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.15 (0.63%)
Oct 8, 2026, 1:39 PM CST
International Ocean Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 27.20 | 27.20 | 26.00 | 27.20 | 27.20 | - | 11 |
| Aug 19, 2026 | 27.20 | 27.20 | 26.00 | 27.20 | 27.20 | -0.55% | 2,111 |
| Aug 18, 2026 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | - | 12,300 |
| Aug 17, 2026 | 26.25 | 27.35 | 26.25 | 27.35 | 27.35 | 4.39% | 16,233 |
| Aug 14, 2026 | 25.05 | 26.20 | 25.05 | 26.20 | 26.20 | -0.19% | 1,101 |
| Aug 13, 2026 | 25.60 | 26.25 | 25.60 | 26.25 | 26.25 | -0.57% | 10,838 |
| Aug 12, 2026 | 27.20 | 27.90 | 25.90 | 26.40 | 26.40 | -5.38% | 65,257 |
| Aug 11, 2026 | 28.50 | 29.00 | 27.20 | 27.90 | 27.90 | -3.79% | 89,978 |
| Aug 10, 2026 | 29.90 | 29.90 | 28.50 | 29.00 | 29.00 | -3.81% | 37,913 |
| Aug 7, 2026 | 33.45 | 33.45 | 29.85 | 30.15 | 30.15 | -9.05% | 56,830 |
| Aug 6, 2026 | 32.50 | 33.15 | 32.50 | 33.15 | 33.15 | 2.16% | 7,530 |
| Aug 5, 2026 | 34.20 | 34.45 | 31.65 | 32.45 | 32.45 | -9.48% | 66,450 |
| Aug 4, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 840 |
| Aug 3, 2026 | 37.55 | 37.55 | 35.70 | 35.85 | 35.85 | -4.14% | 9,300 |
| Jul 31, 2026 | 35.75 | 37.40 | 35.75 | 37.40 | 37.40 | 0.67% | 2,371 |
| Jul 30, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 3.92% | 10 |
| Jul 29, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | 165 |
| Jul 28, 2026 | 37.60 | 37.60 | 35.80 | 36.00 | 36.00 | -4.26% | 8,020 |
| Jul 27, 2026 | 35.85 | 37.60 | 35.85 | 37.60 | 37.60 | -0.13% | 191 |
| Jul 24, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.13% | 1,392 |