InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.250	22.250	21.850	21.850	21.850	43,000
2023-11-01	21.800	22.350	21.800	22.150	22.150	42,000
2023-10-31	21.600	22.400	21.600	21.800	21.800	67,000
2023-10-30	21.950	21.950	21.350	21.600	21.600	34,000
2023-10-27	21.800	22.350	21.600	21.800	21.800	69,000
2023-10-26	21.700	21.900	21.300	21.500	21.500	25,000
2023-10-25	21.750	21.750	21.350	21.600	21.600	27,000
2023-10-24	21.500	21.750	21.300	21.500	21.500	25,000
2023-10-23	21.350	21.350	21.000	21.300	21.300	24,000
2023-10-20	21.550	21.600	20.800	21.150	21.150	34,000
2023-10-19	21.700	21.700	21.150	21.400	21.400	20,000
2023-10-18	21.750	22.100	21.200	21.400	21.400	67,000
2023-10-17	22.050	22.400	21.700	22.000	22.000	28,000
2023-10-16	22.300	22.600	21.800	22.050	22.050	70,000
2023-10-13	22.400	22.700	22.400	22.600	22.600	43,000
2023-10-12	22.400	22.600	22.200	22.400	22.400	46,000
2023-10-11	22.700	22.700	22.050	22.300	22.300	64,000
2023-10-06	21.800	22.500	21.600	22.400	22.400	72,000
2023-10-05	21.800	21.800	21.500	21.700	21.700	41,000
2023-10-04	21.350	21.800	21.350	21.700	21.700	25,000
2023-10-03	21.650	21.650	21.500	21.650	21.650	20,000
2023-10-02	21.800	21.800	21.500	21.650	21.650	59,000
2023-09-28	21.850	22.000	21.550	21.800	21.800	60,000
2023-09-27	22.100	22.350	21.850	21.850	21.850	30,000
2023-09-26	21.900	22.450	21.750	22.100	22.100	48,000
2023-09-25	22.700	22.700	22.250	22.350	22.350	143,000
2023-09-22	22.500	23.450	22.250	22.850	22.850	231,000
2023-09-21	24.900	24.900	23.600	23.950	23.950	637,000
2023-09-20	23.150	23.400	22.350	23.400	23.400	380,000
2023-09-19	21.950	22.200	21.250	21.300	21.300	100,000
2023-09-18	22.300	22.600	21.750	22.200	22.200	230,000
2023-09-15	20.750	22.450	20.750	22.450	22.450	350,000
2023-09-14	20.650	20.700	20.400	20.450	20.450	46,000
2023-09-13	20.450	20.500	20.300	20.300	20.300	20,000
2023-09-12	20.850	20.850	20.150	20.750	20.750	42,000
2023-09-11	20.800	21.100	20.500	20.850	20.850	54,000
2023-09-08	20.300	20.500	20.200	20.200	20.200	38,000
2023-09-07	20.450	20.450	20.300	20.400	20.400	19,000
2023-09-06	20.500	20.700	20.200	20.700	20.700	27,000
2023-09-05	20.900	20.900	20.600	20.600	20.600	32,000
2023-09-04	20.700	20.800	20.500	20.700	20.700	28,000
2023-09-01	20.200	20.850	20.200	20.350	20.350	64,000
2023-08-31	20.500	21.000	20.100	20.550	20.550	67,000
2023-08-30	21.100	21.100	20.350	20.550	20.550	37,000
2023-08-29	20.950	21.050	20.500	20.850	20.850	9,000
2023-08-28	21.200	21.200	20.300	20.800	20.800	11,000
2023-08-25	20.900	21.000	20.600	20.950	20.950	54,000
2023-08-24	21.200	21.250	20.600	20.650	20.650	38,000
2023-08-23	20.400	21.500	20.000	20.750	20.750	61,000
2023-08-22	20.600	20.600	20.050	20.050	20.050	19,000
2023-08-21	20.100	20.800	20.000	20.300	20.300	42,000
2023-08-18	20.900	21.000	20.300	20.550	20.550	53,000
2023-08-17	20.450	20.950	20.450	20.950	20.950	28,000
2023-08-16	20.250	20.550	20.000	20.550	20.550	59,000
2023-08-15	20.850	20.850	20.050	20.200	20.200	42,000
2023-08-14	21.150	21.700	20.200	20.300	20.300	64,000
2023-08-11	20.800	21.850	20.800	21.700	21.700	38,000
2023-08-10	21.500	22.700	21.500	21.700	21.700	50,000
2023-08-09	22.700	22.700	22.000	22.200	22.200	26,000
2023-08-08	22.900	22.900	21.950	22.200	22.200	52,000

← NewerPage 13 of 21 · 1,220 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.