InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.900	22.900	21.950	22.200	22.200	52,000
2023-08-07	23.150	23.150	22.100	22.650	22.650	41,000
2023-08-04	22.500	23.000	22.500	22.750	22.750	37,000
2023-08-02	23.000	23.000	22.400	22.500	22.500	87,000
2023-08-01	23.650	23.650	23.000	23.000	23.000	60,000
2023-07-31	23.950	24.050	23.350	23.450	23.450	62,000
2023-07-28	24.100	24.400	23.650	23.950	23.950	81,000
2023-07-27	23.900	23.950	23.600	23.800	23.800	112,000
2023-07-26	23.500	23.650	23.250	23.400	23.400	63,000
2023-07-25	23.450	23.800	23.100	23.550	23.550	103,000
2023-07-24	23.400	24.200	23.150	23.450	23.450	70,000
2023-07-21	23.000	23.700	23.000	23.600	23.600	125,000
2023-07-20	22.950	23.400	22.950	23.150	23.150	93,000
2023-07-19	23.300	23.400	22.800	22.950	22.950	184,000
2023-07-18	24.600	24.800	23.300	23.550	23.550	243,000
2023-07-17	25.700	25.700	24.550	24.600	24.600	259,000
2023-07-14	26.150	26.150	25.400	25.450	25.450	210,000
2023-07-13	25.600	27.000	25.350	26.000	26.000	425,000
2023-07-12	25.950	26.300	25.150	25.150	25.150	251,000
2023-07-11	25.800	26.700	25.300	25.850	25.850	267,000
2023-07-10	27.000	27.200	25.800	25.800	25.800	447,000
2023-07-07	28.350	28.500	27.000	27.350	27.350	586,000
2023-07-06	29.000	30.000	27.550	28.900	28.900	1,686,000
2023-07-05	26.000	27.500	25.050	27.500	27.500	969,000
2023-07-04	25.600	25.600	24.800	25.000	25.000	415,000
2023-07-03	26.500	26.500	25.500	25.600	25.600	415,000
2023-06-30	26.300	27.250	26.000	26.500	26.500	516,000
2023-06-29	27.200	27.200	26.300	26.300	26.300	642,000
2023-06-28	28.000	28.250	25.350	27.900	27.900	1,733,000
2023-06-27	25.550	27.950	25.500	27.950	27.950	1,584,000
2023-06-26	23.450	25.450	22.800	25.450	25.450	825,000
2023-06-21	23.500	24.100	23.050	23.150	23.150	166,000
2023-06-20	22.850	24.300	22.300	23.500	23.500	374,000
2023-06-19	22.250	23.150	22.150	23.050	23.050	161,000
2023-06-16	22.700	22.700	22.200	22.450	22.450	84,000
2023-06-15	22.900	22.900	22.450	22.700	22.700	72,000
2023-06-14	22.900	22.900	22.600	22.600	22.600	80,000
2023-06-13	23.000	23.000	22.550	22.800	22.800	74,000
2023-06-12	22.600	23.200	22.400	22.700	22.700	135,000
2023-06-09	23.100	23.100	22.300	22.400	22.400	91,000
2023-06-08	22.700	23.150	22.500	22.600	22.600	109,000
2023-06-07	22.800	23.250	22.400	22.850	22.850	190,000
2023-06-06	22.850	22.900	22.350	22.800	22.800	179,000
2023-06-05	24.100	24.150	22.900	22.900	22.900	360,000
2023-06-02	24.500	25.000	23.700	23.850	23.850	1,060,000
2023-06-01	21.150	23.250	20.900	23.250	23.250	671,000
2023-05-31	20.800	21.400	20.500	21.150	21.150	132,000
2023-05-30	20.600	21.000	20.600	20.800	20.800	43,000
2023-05-29	20.850	21.200	20.600	20.700	20.700	70,000
2023-05-26	20.800	21.000	20.800	20.850	20.850	44,000
2023-05-25	20.600	20.800	20.500	20.700	20.700	48,000
2023-05-24	20.700	20.850	20.600	20.850	20.850	54,000
2023-05-23	20.750	21.300	20.550	21.050	21.050	102,000
2023-05-22	20.650	20.850	20.450	20.550	20.550	49,000
2023-05-19	20.800	20.850	20.600	20.650	20.650	36,000
2023-05-18	21.000	21.000	20.150	20.450	20.450	126,000
2023-05-17	20.850	21.200	20.700	20.750	20.750	136,000
2023-05-16	20.950	21.400	20.800	20.850	20.850	155,000
2023-05-15	21.550	22.200	20.450	21.000	21.000	221,000
2023-05-12	21.900	22.800	21.700	22.450	22.450	94,000

← NewerPage 14 of 21 · 1,216 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.