International Ocean Group (TPEX:7583)
Taiwan
· Delayed Price · Currency is TWD 69.00
+2.20 (3.29%)
Apr 29, 2026, 12:17 PM CST
International Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 20, 2026 | 69.00 | 70.50 | 68.30 | 69.30 | 69.30 | 0.43% | 17,360 |
| Jan 19, 2026 | 71.30 | 71.30 | 69.00 | 69.00 | 69.00 | -3.36% | 7,574 |
| Jan 16, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.28% | 100 |
| Jan 15, 2026 | 69.50 | 71.00 | 69.10 | 70.50 | 70.50 | -0.70% | 17,165 |
| Jan 13, 2026 | 70.30 | 73.10 | 70.30 | 71.00 | 71.00 | 1.00% | 13,000 |
| Jan 12, 2026 | 70.20 | 70.50 | 70.00 | 70.30 | 70.30 | -0.57% | 7,532 |
| Jan 9, 2026 | 70.60 | 70.70 | 70.20 | 70.70 | 70.70 | 0.71% | 5,520 |
| Jan 8, 2026 | 70.30 | 70.50 | 70.00 | 70.20 | 70.20 | -0.71% | 17,200 |
| Jan 7, 2026 | 68.10 | 70.70 | 68.00 | 70.70 | 70.70 | 0.28% | 22,453 |
| Jan 6, 2026 | 70.80 | 70.80 | 70.00 | 70.50 | 70.50 | - | 7,000 |
| Jan 2, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 3,000 |
| Dec 31, 2025 | 69.00 | 71.10 | 69.00 | 70.50 | 70.50 | 0.71% | 5,556 |
| Dec 30, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 7,000 |
| Dec 26, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 0.72% | 7,000 |
| Dec 24, 2025 | 68.00 | 69.50 | 67.80 | 69.50 | 69.50 | 1.76% | 20,000 |
| Dec 23, 2025 | 68.00 | 71.00 | 68.00 | 68.30 | 68.30 | -4.07% | 7,208 |
| Dec 22, 2025 | 70.00 | 71.20 | 69.70 | 71.20 | 71.20 | -0.42% | 9,156 |
| Dec 19, 2025 | 71.40 | 71.50 | 68.00 | 71.50 | 71.50 | 2.14% | 4,208 |
| Dec 18, 2025 | 71.30 | 71.50 | 69.50 | 70.00 | 70.00 | -1.41% | 11,117 |
| Dec 16, 2025 | 71.00 | 71.10 | 70.70 | 71.00 | 71.00 | -0.42% | 12,020 |
| Dec 12, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 125 |
| Dec 11, 2025 | 71.40 | 74.90 | 71.30 | 71.30 | 71.30 | -1.93% | 442 |
| Dec 10, 2025 | 72.80 | 75.00 | 70.60 | 72.70 | 72.70 | -0.14% | 13,308 |
| Dec 8, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.54% | 1,050 |
| Dec 5, 2025 | 70.60 | 72.00 | 70.60 | 71.00 | 71.00 | - | 3,012 |
| Dec 4, 2025 | 72.90 | 72.90 | 70.60 | 71.00 | 71.00 | -1.53% | 18,080 |
| Dec 3, 2025 | 72.00 | 72.10 | 71.80 | 72.10 | 72.10 | -0.96% | 2,116 |
| Dec 2, 2025 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | -0.27% | 13,183 |
| Dec 1, 2025 | 72.30 | 73.00 | 72.30 | 73.00 | 73.00 | -1.62% | 3,500 |
| Nov 28, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 2,010 |
| Nov 27, 2025 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 0.95% | 2,021 |
| Nov 26, 2025 | 74.30 | 74.30 | 73.50 | 73.50 | 73.50 | -1.08% | 4,176 |
| Nov 25, 2025 | 74.00 | 74.30 | 74.00 | 74.30 | 74.30 | 0.41% | 2,000 |
| Nov 24, 2025 | 74.40 | 74.40 | 71.50 | 74.00 | 74.00 | -0.67% | 4,736 |
| Nov 21, 2025 | 75.80 | 75.80 | 73.00 | 74.50 | 74.50 | -0.53% | 15,210 |
| Nov 20, 2025 | 76.20 | 76.20 | 74.90 | 74.90 | 74.90 | 2.32% | 8,000 |
| Nov 19, 2025 | 75.00 | 76.20 | 73.20 | 73.20 | 73.20 | -0.95% | 7,160 |
| Nov 18, 2025 | 76.50 | 76.50 | 73.70 | 73.90 | 73.90 | -2.76% | 9,046 |
| Nov 17, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | -0.26% | 6,801 |
| Nov 14, 2025 | 76.50 | 76.50 | 76.20 | 76.20 | 76.20 | -0.78% | 6,000 |
| Nov 11, 2025 | 76.90 | 76.90 | 76.80 | 76.80 | 76.80 | -0.13% | 2,000 |
| Nov 10, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.26% | 1,000 |
| Nov 7, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.65% | 3,000 |