InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.950	23.700	21.600	22.000	22.000	280,000
2023-05-10	21.500	22.100	21.350	21.550	21.550	64,000
2023-05-09	22.250	22.700	21.350	21.350	21.350	112,000
2023-05-08	22.950	23.050	22.350	22.350	22.350	239,000
2023-05-05	21.100	23.050	21.050	22.200	22.200	399,000
2023-05-04	23.500	23.800	22.000	23.100	23.100	1,009,000
2023-05-03	19.550	21.750	19.550	21.750	21.750	460,000
2023-05-02	19.800	19.900	19.500	19.800	19.800	87,000
2023-04-28	19.700	19.700	19.300	19.500	19.500	34,000
2023-04-27	19.600	19.600	19.250	19.350	19.350	34,000
2023-04-26	19.800	19.800	19.000	19.600	19.600	60,000
2023-04-25	19.450	20.300	19.250	19.350	19.350	141,000
2023-04-24	19.000	19.200	19.000	19.200	19.200	7,000
2023-04-21	19.150	19.150	18.950	18.950	18.950	35,000
2023-04-20	19.300	19.300	19.050	19.200	19.200	22,000
2023-04-19	19.050	19.200	19.000	19.200	19.200	34,000
2023-04-18	19.100	19.100	19.050	19.050	19.050	22,000
2023-04-17	19.300	19.300	19.050	19.100	19.100	38,000
2023-04-14	19.100	19.250	19.100	19.100	19.100	16,000
2023-04-13	19.250	19.350	19.100	19.100	19.100	64,000
2023-04-12	19.200	19.200	19.050	19.100	19.100	20,000
2023-04-11	19.100	19.150	19.000	19.100	19.100	31,000
2023-04-10	19.150	19.150	19.050	19.100	19.100	28,000
2023-04-07	19.000	19.150	19.000	19.000	19.000	10,000
2023-04-06	19.100	19.400	18.900	19.250	19.250	33,000
2023-03-31	19.150	19.150	19.000	19.150	19.150	32,000
2023-03-30	19.100	19.150	19.100	19.150	19.150	17,000
2023-03-29	18.900	19.100	18.900	19.100	19.100	10,000
2023-03-28	19.050	19.500	18.900	18.900	18.900	11,000
2023-03-27	19.050	19.100	18.800	18.900	18.900	15,000
2023-03-24	19.050	19.050	18.850	19.050	19.050	17,000
2023-03-23	18.800	19.200	18.700	18.900	18.900	14,000
2023-03-22	18.750	18.800	18.600	18.700	18.700	46,000
2023-03-21	18.600	19.050	18.600	18.650	18.650	28,000
2023-03-20	19.100	19.100	19.050	19.050	19.050	2,000
2023-03-17	18.550	18.900	18.550	18.800	18.800	15,000
2023-03-16	18.650	19.100	18.650	18.750	18.750	24,000
2023-03-15	18.950	18.950	18.550	18.650	18.650	24,000
2023-03-14	18.800	18.900	18.650	18.700	18.700	27,000
2023-03-13	19.000	19.100	18.600	19.000	19.000	23,000
2023-03-10	19.000	19.050	18.850	19.000	19.000	35,000
2023-03-09	19.500	19.500	19.150	19.150	19.150	30,000
2023-03-08	19.050	19.250	19.000	19.250	19.250	18,000
2023-03-07	19.450	19.450	19.050	19.100	19.100	48,000
2023-03-06	19.100	19.200	19.050	19.200	19.200	33,000
2023-03-03	19.450	19.450	19.000	19.100	19.100	20,000
2023-03-02	18.900	19.500	18.800	19.100	19.100	31,000
2023-03-01	18.900	19.100	18.550	18.550	18.550	50,000
2023-02-24	19.500	19.500	19.050	19.100	19.100	14,000
2023-02-23	19.000	19.250	19.000	19.100	19.100	20,000
2023-02-22	19.050	19.200	19.000	19.000	19.000	24,000
2023-02-21	19.100	19.250	19.050	19.100	19.100	20,000
2023-02-20	19.200	19.200	19.000	19.150	19.150	32,000
2023-02-17	19.800	19.800	19.150	19.200	19.200	9,000
2023-02-16	19.200	19.200	19.050	19.200	19.200	27,000
2023-02-15	19.250	19.250	19.150	19.200	19.200	13,000
2023-02-14	19.600	19.600	19.150	19.450	19.450	21,000
2023-02-13	19.300	19.450	19.300	19.300	19.300	10,000
2023-02-10	19.200	19.200	19.200	19.200	19.200	11,000
2023-02-09	19.400	19.500	19.150	19.150	19.150	7,000

← NewerPage 15 of 21 · 1,221 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.