InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.300	23.400	22.750	22.850	22.850	68,000
2024-01-25	24.400	24.400	23.200	23.300	23.300	134,000
2024-01-24	24.400	24.750	23.700	24.300	24.300	163,000
2024-01-23	24.150	24.150	23.800	23.800	23.800	77,000
2024-01-22	24.050	24.550	23.150	24.150	24.150	184,000
2024-01-19	23.650	23.650	23.200	23.500	23.500	28,000
2024-01-18	23.400	23.600	23.150	23.400	23.400	59,000
2024-01-17	23.400	23.400	22.800	22.800	22.800	59,000
2024-01-16	23.500	23.650	23.150	23.350	23.350	56,000
2024-01-15	23.700	23.700	23.300	23.700	23.700	55,030
2024-01-12	23.800	23.800	23.100	23.250	23.250	77,000
2024-01-11	23.000	23.800	23.000	23.400	23.400	48,000
2024-01-10	22.650	23.200	22.650	23.000	23.000	47,000
2024-01-09	23.200	23.300	22.650	22.650	22.650	72,000
2024-01-08	23.550	23.900	23.300	23.300	23.300	60,000
2024-01-05	23.800	24.100	23.250	23.300	23.300	118,000
2024-01-04	24.450	25.000	23.850	24.000	24.000	282,000
2024-01-03	23.200	24.850	23.100	24.500	24.500	458,000
2024-01-02	22.150	24.000	22.150	23.600	23.600	268,000
2023-12-29	22.350	22.450	22.050	22.050	22.050	48,000
2023-12-28	22.150	22.500	22.150	22.300	22.300	21,000
2023-12-27	22.200	22.400	22.050	22.150	22.150	37,000
2023-12-26	22.300	22.300	22.050	22.200	22.200	29,000
2023-12-25	22.700	22.700	21.800	21.800	21.800	159,000
2023-12-22	23.300	23.300	22.850	22.850	22.850	38,000
2023-12-21	23.300	23.300	22.850	23.250	23.250	27,000
2023-12-20	23.450	23.450	22.800	23.300	23.300	23,000
2023-12-19	23.550	23.550	22.500	22.700	22.700	36,000
2023-12-18	23.600	23.600	23.200	23.200	23.200	21,000
2023-12-15	23.400	23.550	23.050	23.350	23.350	43,000
2023-12-14	23.900	23.900	23.250	23.400	23.400	47,000
2023-12-13	23.200	23.600	23.200	23.250	23.250	48,000
2023-12-12	24.000	24.150	23.150	23.250	23.250	64,000
2023-12-11	23.600	23.900	23.550	23.750	23.750	28,000
2023-12-08	23.500	23.750	23.200	23.450	23.450	54,000
2023-12-07	23.750	24.450	23.450	23.600	23.600	124,000
2023-12-06	23.850	24.050	23.200	23.650	23.650	68,000
2023-12-05	23.800	23.900	23.400	23.700	23.700	120,000
2023-12-04	24.500	24.500	23.450	23.450	23.450	231,000
2023-12-01	25.250	25.700	24.150	24.400	24.400	540,000
2023-11-30	23.300	25.300	23.300	25.250	25.250	482,000
2023-11-29	22.900	23.400	22.500	23.300	23.300	176,000
2023-11-28	22.300	23.700	22.300	22.900	22.900	179,000
2023-11-27	22.800	22.800	22.050	22.200	22.200	20,000
2023-11-24	22.300	22.600	22.050	22.200	22.200	31,000
2023-11-23	22.400	22.600	22.250	22.300	22.300	84,000
2023-11-22	21.800	22.250	21.600	22.250	22.250	59,000
2023-11-21	21.950	22.300	21.700	21.900	21.900	53,000
2023-11-20	21.750	21.900	21.600	21.850	21.850	21,000
2023-11-17	21.500	21.750	21.500	21.750	21.750	31,000
2023-11-16	21.800	22.200	21.400	21.450	21.450	75,000
2023-11-15	21.700	21.900	21.600	21.850	21.850	60,000
2023-11-14	21.650	21.800	21.250	21.700	21.700	46,000
2023-11-13	22.000	22.400	21.500	21.800	21.800	53,000
2023-11-10	22.050	22.200	21.650	22.000	22.000	49,000
2023-11-09	22.600	22.700	22.000	22.200	22.200	59,000
2023-11-08	22.500	22.750	22.350	22.700	22.700	90,000
2023-11-07	22.700	22.800	22.350	22.500	22.500	43,000
2023-11-06	22.550	22.800	22.200	22.600	22.600	63,000
2023-11-03	21.950	22.550	21.950	22.350	22.350	60,000

← NewerPage 12 of 21 · 1,215 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.