InterServ International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.950 | 24.400 | 23.950 | 24.150 | 24.150 | 44,000 |
| 2024-07-31 | 24.150 | 24.450 | 23.900 | 23.950 | 23.950 | 37,000 |
| 2024-07-30 | 24.300 | 24.450 | 24.000 | 24.150 | 24.150 | 66,000 |
| 2024-07-29 | 25.350 | 25.350 | 24.500 | 24.500 | 24.500 | 66,000 |
| 2024-07-26 | 25.150 | 25.650 | 24.550 | 25.500 | 25.500 | 103,000 |
| 2024-07-23 | 25.650 | 26.250 | 25.550 | 25.750 | 25.750 | 83,000 |
| 2024-07-22 | 26.400 | 26.400 | 25.150 | 25.650 | 25.650 | 93,000 |
| 2024-07-19 | 26.600 | 26.600 | 25.800 | 26.400 | 26.400 | 216,000 |
| 2024-07-18 | 26.000 | 26.000 | 25.600 | 26.000 | 26.000 | 52,000 |
| 2024-07-17 | 26.150 | 26.400 | 25.950 | 26.150 | 26.150 | 87,000 |
| 2024-07-16 | 25.500 | 27.000 | 25.150 | 26.400 | 26.400 | 226,000 |
| 2024-07-15 | 25.500 | 25.600 | 25.050 | 25.500 | 25.500 | 51,000 |
| 2024-07-12 | 25.250 | 25.950 | 25.250 | 25.300 | 25.300 | 94,000 |
| 2024-07-11 | 24.800 | 25.950 | 24.800 | 25.700 | 25.700 | 223,000 |
| 2024-07-10 | 24.800 | 25.450 | 24.650 | 24.800 | 24.800 | 56,000 |
| 2024-07-09 | 25.250 | 25.500 | 24.200 | 24.800 | 24.800 | 109,000 |
| 2024-07-08 | 25.900 | 25.900 | 25.200 | 25.250 | 25.250 | 131,000 |
| 2024-07-05 | 25.000 | 25.900 | 25.000 | 25.900 | 25.900 | 216,000 |
| 2024-07-04 | 25.400 | 25.650 | 24.950 | 25.000 | 25.000 | 185,000 |
| 2024-07-03 | 25.850 | 25.900 | 25.100 | 25.200 | 25.200 | 136,000 |
| 2024-07-02 | 25.850 | 25.900 | 25.200 | 25.900 | 25.900 | 173,000 |
| 2024-07-01 | 25.800 | 26.500 | 25.800 | 26.050 | 26.050 | 163,000 |
| 2024-06-28 | 25.900 | 26.250 | 25.500 | 25.800 | 25.800 | 253,000 |
| 2024-06-27 | 26.500 | 26.850 | 25.700 | 26.200 | 26.200 | 545,000 |
| 2024-06-26 | 27.500 | 28.300 | 25.800 | 27.000 | 27.000 | 1,354,000 |
| 2024-06-25 | 25.000 | 26.800 | 25.000 | 26.800 | 26.800 | 1,097,000 |
| 2024-06-24 | 24.550 | 24.800 | 24.250 | 24.400 | 24.400 | 235,000 |
| 2024-06-21 | 23.800 | 24.550 | 23.750 | 24.200 | 24.200 | 208,000 |
| 2024-06-20 | 23.600 | 23.900 | 23.550 | 23.650 | 23.650 | 41,000 |
| 2024-06-19 | 23.400 | 23.750 | 23.400 | 23.600 | 23.600 | 46,000 |
| 2024-06-18 | 24.100 | 24.100 | 23.350 | 23.800 | 23.800 | 68,000 |
| 2024-06-17 | 23.350 | 24.100 | 23.350 | 23.450 | 23.450 | 89,000 |
| 2024-06-14 | 23.400 | 23.450 | 23.250 | 23.350 | 23.350 | 38,000 |
| 2024-06-13 | 23.400 | 23.600 | 23.400 | 23.600 | 23.600 | 31,000 |
| 2024-06-12 | 23.750 | 23.750 | 23.200 | 23.400 | 23.400 | 57,000 |
| 2024-06-11 | 24.000 | 24.000 | 23.600 | 23.650 | 23.650 | 95,000 |
| 2024-06-07 | 24.200 | 24.500 | 23.650 | 23.650 | 23.650 | 103,000 |
| 2024-06-06 | 23.450 | 24.800 | 23.150 | 24.200 | 24.200 | 80,000 |
| 2024-06-05 | 23.500 | 23.750 | 23.050 | 23.450 | 23.450 | 51,000 |
| 2024-06-04 | 23.500 | 23.900 | 23.400 | 23.500 | 23.500 | 54,000 |
| 2024-06-03 | 23.550 | 23.600 | 23.200 | 23.400 | 23.400 | 54,000 |
| 2024-05-31 | 23.000 | 23.500 | 23.000 | 23.400 | 23.400 | 74,000 |
| 2024-05-30 | 22.900 | 23.500 | 22.900 | 23.400 | 23.400 | 85,000 |
| 2024-05-29 | 22.750 | 23.550 | 22.750 | 23.200 | 23.200 | 74,000 |
| 2024-05-28 | 22.850 | 23.500 | 22.850 | 23.200 | 23.200 | 29,000 |
| 2024-05-27 | 23.450 | 23.500 | 23.000 | 23.250 | 23.250 | 53,000 |
| 2024-05-24 | 22.950 | 23.200 | 22.900 | 23.000 | 23.000 | 21,000 |
| 2024-05-23 | 23.400 | 23.400 | 22.850 | 22.950 | 22.950 | 47,000 |
| 2024-05-22 | 23.550 | 23.550 | 22.950 | 23.350 | 23.350 | 20,000 |
| 2024-05-21 | 23.150 | 23.700 | 23.000 | 23.100 | 23.100 | 41,000 |
| 2024-05-20 | 23.350 | 23.450 | 23.200 | 23.200 | 23.200 | 34,000 |
| 2024-05-17 | 24.000 | 24.000 | 23.200 | 23.350 | 23.350 | 42,000 |
| 2024-05-16 | 23.550 | 23.600 | 23.350 | 23.550 | 23.550 | 48,000 |
| 2024-05-15 | 23.800 | 23.800 | 23.450 | 23.500 | 23.500 | 44,000 |
| 2024-05-14 | 23.800 | 24.050 | 23.600 | 23.700 | 23.700 | 107,000 |
| 2024-05-13 | 23.200 | 24.100 | 23.200 | 23.800 | 23.800 | 174,000 |
| 2024-05-10 | 23.600 | 23.600 | 23.000 | 23.400 | 23.400 | 148,000 |
| 2024-05-09 | 23.100 | 23.650 | 23.000 | 23.000 | 23.000 | 170,000 |
| 2024-05-08 | 22.350 | 24.000 | 22.350 | 23.000 | 23.000 | 175,000 |
| 2024-05-07 | 22.150 | 22.350 | 22.050 | 22.350 | 22.350 | 25,000 |
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.