InterServ International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.600	11.800	11.600	11.800	11.800	3,101
2026-10-16	12.000	12.000	11.950	12.000	12.000	4,079
2026-10-15	11.550	11.950	11.550	11.600	11.600	10,001
2026-10-14	11.750	11.950	11.650	11.950	11.950	28,011
2026-10-13	11.750	11.750	11.600	11.600	11.600	13,041
2026-10-12	11.700	12.000	11.700	12.000	12.000	5,000
2026-10-08	11.800	12.000	11.700	12.000	12.000	19,001
2026-10-07	11.600	12.000	11.600	12.000	12.000	16,000
2026-10-06	12.000	12.000	12.000	12.000	12.000	2,299
2026-10-05	12.000	12.000	12.000	12.000	12.000	0
2026-10-02	11.700	12.100	11.600	12.000	12.000	12,000
2026-10-01	11.850	12.000	11.850	11.850	11.850	8,001
2026-09-30	12.000	12.000	12.000	12.000	12.000	2,000
2026-09-29	12.100	12.100	12.000	12.000	12.000	10,001
2026-09-24	12.100	12.300	12.100	12.100	12.100	6,631
2026-09-23	11.850	12.100	11.850	12.050	12.050	5,050
2026-09-22	12.050	12.050	11.800	12.050	12.050	18,002
2026-09-21	11.850	11.850	11.850	11.850	11.850	6,630
2026-09-18	11.950	12.100	11.850	12.050	12.050	21,000
2026-09-17	11.900	12.300	11.900	12.300	12.300	4,050
2026-09-16	11.950	12.000	11.950	11.950	11.950	9,001
2026-09-15	12.150	12.150	12.150	12.150	12.150	2,002
2026-09-14	12.000	12.150	12.000	12.150	12.150	9,003
2026-09-11	12.150	12.150	12.000	12.000	12.000	17,100
2026-09-10	12.600	12.600	12.150	12.150	12.150	6,009
2026-09-09	12.300	12.300	12.300	12.300	12.300	0
2026-09-08	12.250	12.300	12.200	12.300	12.300	14,002
2026-09-07	12.100	12.200	12.100	12.200	12.200	6,045
2026-09-04	12.200	12.200	12.100	12.150	12.150	18,001
2026-09-03	12.300	12.400	12.300	12.350	12.350	10,050
2026-09-02	12.300	12.500	12.300	12.450	12.450	6,001
2026-09-01	12.400	12.500	12.300	12.350	12.350	13,150
2026-08-31	12.400	12.650	12.400	12.400	12.400	10,500
2026-08-28	12.350	12.650	12.350	12.650	12.650	3,001
2026-08-27	12.700	12.700	12.500	12.700	12.700	8,100
2026-08-26	12.750	12.750	12.500	12.500	12.500	6,630
2026-08-25	12.300	12.300	12.300	12.300	12.300	2,001
2026-08-24	12.300	12.500	12.250	12.500	12.500	6,150
2026-08-21	12.500	12.600	12.400	12.500	12.500	5,001
2026-08-20	12.600	12.600	12.500	12.500	12.500	8,000
2026-08-19	12.600	12.600	12.500	12.600	12.600	5,048
2026-08-18	12.900	12.900	12.550	12.600	12.600	15,001
2026-08-17	12.600	12.900	12.600	12.900	12.900	4,000
2026-08-14	13.000	13.000	12.600	12.900	12.900	12,000
2026-08-13	12.800	12.800	12.800	12.800	12.800	2,000
2026-08-12	12.700	13.000	12.650	13.000	13.000	12,149
2026-08-11	12.950	13.000	12.550	12.700	12.700	20,000
2026-08-10	13.000	13.300	12.950	12.950	12.950	29,000
2026-08-07	12.900	13.000	12.800	12.800	12.800	13,014
2026-08-06	13.600	13.600	13.000	13.300	13.300	36,001
2026-08-05	13.700	13.750	13.200	13.250	13.250	16,090
2026-08-04	13.750	13.750	13.550	13.550	13.550	3,000
2026-08-03	13.900	13.900	13.350	13.400	13.400	4,630
2026-07-31	13.950	13.950	13.550	13.550	13.550	3,005
2026-07-30	13.600	13.600	12.700	13.450	13.450	21,140
2026-07-29	13.400	13.400	12.850	13.200	13.200	14,505
2026-07-28	13.600	13.600	13.400	13.400	13.400	15,077
2026-07-27	13.700	13.750	13.700	13.750	13.750	5,010
2026-07-24	13.900	14.000	13.900	14.000	14.000	7,005
2026-07-23	14.350	14.350	13.800	13.900	13.900	8,086

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.