International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.15 (-0.55%)
Aug 19, 2026, 10:31 AM CST
International Ocean Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 27.00 | 27.35 | 27.00 | 36.00 | 36.00 | 31.63% | 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 |
| Jul 22, 2026 | 36.55 | 37.60 | 36.50 | 37.60 | 37.60 | -1.05% | 1,470 |
| Jul 21, 2026 | 40.00 | 40.00 | 36.60 | 38.00 | 38.00 | -4.04% | 18,411 |
| 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 |