International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 24.70
0.00 (0.00%)
Sep 8, 2026, 1:38 PM CST
International Ocean Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |