International Ocean Group (TPEX:7583)
Taiwan · Delayed Price · Currency is TWD 67.20
-2.40 (-3.45%)
Apr 20, 2026, 11:15 AM CST
International Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100 |
| Apr 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100 |
| Apr 1, 2026 | 66.60 | 70.00 | 66.60 | 70.00 | 70.00 | 4.79% | 246 |
| Mar 31, 2026 | 66.50 | 68.00 | 66.30 | 66.80 | 66.80 | -1.47% | 24,376 |
| Mar 30, 2026 | 67.00 | 67.80 | 66.80 | 67.80 | 67.80 | -2.87% | 20,150 |
| Mar 27, 2026 | 66.00 | 69.80 | 66.00 | 69.80 | 69.80 | 5.76% | 15,960 |
| Mar 26, 2026 | 69.80 | 69.80 | 65.50 | 66.00 | 66.00 | -5.44% | 35,961 |
| Mar 25, 2026 | 70.00 | 70.00 | 67.60 | 69.80 | 69.80 | -0.14% | 8,451 |
| Mar 24, 2026 | 69.50 | 69.90 | 69.00 | 69.90 | 69.90 | -0.14% | 3,060 |
| Mar 23, 2026 | 70.00 | 70.10 | 67.50 | 70.00 | 70.00 | -4.63% | 14,822 |
| Mar 20, 2026 | 71.00 | 73.50 | 70.80 | 73.40 | 73.40 | 3.38% | 12,012 |
| Mar 19, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 5,431 |
| Mar 18, 2026 | 72.30 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 17,840 |
| Mar 17, 2026 | 70.80 | 73.00 | 70.00 | 73.00 | 73.00 | 3.55% | 22,350 |
| Mar 16, 2026 | 70.70 | 70.70 | 70.00 | 70.50 | 70.50 | 0.14% | 5,040 |
| Mar 13, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | 10 |
| Mar 12, 2026 | 68.30 | 70.30 | 68.30 | 70.30 | 70.30 | 2.93% | 5,526 |
| Mar 11, 2026 | 65.10 | 68.30 | 65.10 | 68.30 | 68.30 | 4.92% | 5,600 |
| Mar 10, 2026 | 68.30 | 68.30 | 65.10 | 65.10 | 65.10 | -4.26% | 51 |
| Mar 9, 2026 | 68.00 | 68.00 | 64.70 | 68.00 | 68.00 | - | 7,669 |
| Mar 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | 816 |
| Mar 4, 2026 | 65.40 | 68.20 | 64.50 | 67.90 | 67.90 | 0.15% | 27,747 |
| Mar 2, 2026 | 69.90 | 69.90 | 66.10 | 67.80 | 67.80 | -2.45% | 31,500 |
| Feb 26, 2026 | 72.00 | 72.00 | 67.50 | 69.50 | 69.50 | -1.56% | 15,750 |
| Feb 25, 2026 | 72.30 | 72.30 | 70.00 | 70.60 | 70.60 | -1.26% | 24,495 |
| Feb 24, 2026 | 71.90 | 71.90 | 70.30 | 71.50 | 71.50 | 0.70% | 11,448 |
| Feb 23, 2026 | 73.60 | 73.60 | 70.00 | 71.00 | 71.00 | -0.56% | 10,060 |
| Feb 11, 2026 | 68.20 | 72.80 | 68.20 | 71.40 | 71.40 | 4.08% | 30,625 |
| Feb 10, 2026 | 67.20 | 69.30 | 66.80 | 68.60 | 68.60 | 3.16% | 54,277 |
| Feb 9, 2026 | 66.80 | 66.80 | 66.50 | 66.50 | 66.50 | -0.45% | 5,617 |
| Feb 6, 2026 | 66.80 | 66.80 | 65.70 | 66.80 | 66.80 | -0.30% | 3,620 |
| Feb 5, 2026 | 66.00 | 67.40 | 66.00 | 67.00 | 67.00 | 1.36% | 26,001 |
| Feb 4, 2026 | 67.50 | 67.50 | 66.10 | 66.10 | 66.10 | -2.07% | 17,824 |
| Feb 3, 2026 | 67.00 | 67.50 | 66.00 | 67.50 | 67.50 | -0.44% | 10,602 |
| Feb 2, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 1.19% | 1,566 |
| Jan 30, 2026 | 66.60 | 67.50 | 66.60 | 67.00 | 67.00 | -0.74% | 19,000 |
| Jan 29, 2026 | 68.60 | 68.60 | 66.50 | 67.50 | 67.50 | -0.15% | 16,131 |
| Jan 28, 2026 | 67.70 | 68.00 | 65.60 | 67.60 | 67.60 | -2.03% | 15,262 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 255 |
| Jan 26, 2026 | 67.90 | 68.80 | 67.90 | 68.50 | 68.50 | -1.44% | 9,045 |
| Jan 23, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.43% | 2,610 |
| Jan 21, 2026 | 68.70 | 69.50 | 68.70 | 69.20 | 69.20 | -0.14% | 4,400 |