International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 48.00
-1.80 (-3.61%)
Jun 18, 2026, 2:54 PM CST
International Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 49.90 | 49.90 | 47.25 | 48.00 | 48.00 | -3.61% | 27,190 |
| Jun 17, 2026 | 50.00 | 50.00 | 47.50 | 49.80 | 49.80 | -0.40% | 3,402 |
| Jun 16, 2026 | 47.95 | 50.00 | 47.20 | 50.00 | 50.00 | 5.60% | 17,267 |
| Jun 15, 2026 | 44.95 | 47.35 | 44.95 | 47.35 | 47.35 | 10.37% | 18,185 |
| Jun 12, 2026 | 43.70 | 43.70 | 42.90 | 42.90 | 42.90 | -1.72% | 2,682 |
| Jun 11, 2026 | 44.05 | 45.20 | 42.30 | 43.65 | 43.65 | -4.49% | 23,710 |
| Jun 10, 2026 | 49.50 | 50.00 | 43.45 | 45.70 | 45.70 | -7.68% | 45,676 |
| Jun 9, 2026 | 53.70 | 56.20 | 49.40 | 49.50 | 49.50 | -11.61% | 52,537 |
| Jun 8, 2026 | 52.10 | 56.30 | 51.30 | 56.00 | 56.00 | 3.70% | 52,297 |
| Jun 5, 2026 | 50.50 | 56.20 | 48.50 | 54.00 | 54.00 | 6.93% | 100,506 |
| Jun 4, 2026 | 43.50 | 52.10 | 43.40 | 50.50 | 50.50 | 16.63% | 98,090 |
| Jun 3, 2026 | 36.25 | 45.05 | 35.95 | 43.30 | 43.30 | 19.45% | 79,694 |
| Jun 2, 2026 | 34.90 | 36.25 | 33.35 | 36.25 | 36.25 | 5.07% | 12,288 |
| Jun 1, 2026 | 34.85 | 35.45 | 33.50 | 34.50 | 34.50 | -2.54% | 16,150 |
| May 29, 2026 | 35.75 | 35.75 | 35.15 | 35.40 | 35.40 | -0.98% | 7,010 |
| May 28, 2026 | 35.50 | 37.15 | 34.20 | 35.75 | 35.75 | - | 60,211 |
| May 27, 2026 | 40.00 | 40.00 | 28.70 | 35.75 | 35.75 | -11.29% | 178,871 |
| May 26, 2026 | 42.85 | 43.00 | 38.75 | 40.30 | 40.30 | -10.34% | 48,650 |
| May 25, 2026 | 46.55 | 48.45 | 43.05 | 44.95 | 44.95 | -3.44% | 38,031 |
| May 22, 2026 | 49.00 | 50.90 | 46.55 | 46.55 | 46.55 | -8.73% | 31,048 |
| May 21, 2026 | 54.00 | 54.00 | 48.70 | 51.00 | 51.00 | -5.56% | 28,084 |
| May 20, 2026 | 54.20 | 55.00 | 54.00 | 54.00 | 54.00 | -4.26% | 18,369 |
| May 19, 2026 | 56.10 | 57.00 | 54.20 | 56.40 | 56.40 | -3.59% | 9,705 |
| May 18, 2026 | 60.80 | 61.20 | 56.30 | 58.50 | 58.50 | -7.87% | 27,099 |
| May 15, 2026 | 63.70 | 64.00 | 62.70 | 63.50 | 63.50 | -3.79% | 14,113 |
| May 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,150 |
| May 13, 2026 | 65.70 | 66.00 | 65.70 | 66.00 | 66.00 | 0.46% | 1,200 |
| May 12, 2026 | 64.50 | 65.70 | 64.20 | 65.70 | 65.70 | -1.94% | 14,078 |
| May 11, 2026 | 66.60 | 67.80 | 66.00 | 67.00 | 67.00 | 0.60% | 5,150 |
| May 8, 2026 | 64.60 | 66.60 | 64.60 | 66.60 | 66.60 | -1.62% | 16,956 |
| May 7, 2026 | 64.60 | 67.70 | 64.60 | 67.70 | 67.70 | - | 7,886 |
| May 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.45% | 50 |
| May 5, 2026 | 66.80 | 67.50 | 66.50 | 67.40 | 67.40 | -3.02% | 13,200 |
| May 4, 2026 | 69.50 | 69.50 | 66.80 | 69.50 | 69.50 | - | 1,576 |
| Apr 30, 2026 | 70.00 | 70.20 | 66.70 | 69.50 | 69.50 | 0.72% | 5,345 |
| Apr 29, 2026 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | 3.29% | 2,050 |
| Apr 28, 2026 | 67.00 | 68.40 | 66.00 | 66.80 | 66.80 | -0.30% | 25,102 |
| Apr 27, 2026 | 66.00 | 67.20 | 65.10 | 67.00 | 67.00 | -0.45% | 6,111 |
| Apr 24, 2026 | 66.50 | 67.30 | 66.30 | 67.30 | 67.30 | 0.45% | 9,534 |
| Apr 23, 2026 | 66.70 | 67.50 | 64.20 | 67.00 | 67.00 | -3.46% | 39,061 |
| Apr 22, 2026 | 69.40 | 69.40 | 66.70 | 69.40 | 69.40 | 2.06% | 1,100 |
| Apr 21, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.19% | 7,310 |
| Apr 20, 2026 | 69.90 | 69.90 | 67.20 | 67.20 | 67.20 | -3.45% | 18,150 |
| Apr 17, 2026 | 69.90 | 69.90 | 66.80 | 69.60 | 69.60 | 0.14% | 3,171 |
| Apr 16, 2026 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | -0.57% | 4,500 |
| Apr 15, 2026 | 70.00 | 70.00 | 67.00 | 69.90 | 69.90 | - | 4,400 |
| Apr 14, 2026 | 66.70 | 69.90 | 66.70 | 69.90 | 69.90 | -0.14% | 1,107 |
| Apr 10, 2026 | 70.00 | 70.00 | 66.70 | 70.00 | 70.00 | - | 202 |
| Apr 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 170 |
| Apr 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,100 |