InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.850	16.950	16.850	16.950	16.950	3,000
2022-11-02	16.800	17.250	16.750	17.250	17.250	24,000
2022-11-01	16.750	16.750	16.750	16.750	16.750	2,000
2022-10-31	16.600	17.050	16.500	16.850	16.850	27,000
2022-10-28	17.000	17.000	16.500	16.600	16.600	40,000
2022-10-27	16.850	17.250	16.600	17.250	17.250	135,000
2022-10-26	17.250	17.250	17.250	17.250	17.250	2,000
2022-10-25	17.400	17.600	17.100	17.500	17.500	7,000
2022-10-24	17.450	17.750	17.400	17.400	17.400	8,000
2022-10-21	18.050	18.050	17.300	17.300	17.300	17,000
2022-10-20	17.900	17.900	17.500	17.500	17.500	3,000
2022-10-19	18.000	18.000	17.900	17.900	17.900	4,000
2022-10-18	17.900	18.250	17.900	18.250	18.250	7,000
2022-10-17	18.000	18.350	17.750	18.350	18.350	5,000
2022-10-14	18.050	18.350	18.050	18.350	18.350	18,000
2022-10-13	18.550	18.550	17.650	17.650	17.650	22,000
2022-10-12	18.850	18.900	18.300	18.500	18.500	32,000
2022-10-11	18.500	18.700	18.300	18.300	18.300	10,000
2022-10-07	18.950	18.950	18.900	18.950	18.950	6,000
2022-10-06	19.200	19.200	18.650	18.700	18.700	12,000
2022-10-05	19.100	19.100	18.400	18.650	18.650	19,000
2022-10-04	19.100	19.100	18.700	18.900	18.900	8,000
2022-10-03	19.100	19.100	18.600	18.600	18.600	6,000
2022-09-30	17.650	18.550	17.650	18.550	18.550	10,000
2022-09-29	18.600	19.650	18.350	18.750	18.750	26,000
2022-09-28	18.800	19.000	18.100	18.200	18.200	32,000
2022-09-27	18.500	19.250	18.400	18.700	18.700	44,000
2022-09-26	19.650	19.650	18.250	18.500	18.500	72,000
2022-09-23	19.900	20.450	19.850	19.850	19.850	30,000
2022-09-22	20.100	20.450	20.100	20.150	20.150	38,000
2022-09-21	19.750	20.000	19.700	20.000	20.000	8,000
2022-09-20	19.850	20.000	19.650	20.000	20.000	25,000
2022-09-19	19.900	19.900	19.800	19.800	19.800	31,000
2022-09-16	20.000	20.000	19.900	19.900	19.900	22,000
2022-09-15	20.150	20.200	20.100	20.100	20.100	31,000
2022-09-14	19.800	20.250	19.600	20.100	20.100	17,000
2022-09-13	20.100	20.100	20.000	20.050	20.050	20,000
2022-09-12	20.000	20.300	20.000	20.300	20.300	8,000
2022-09-08	20.600	20.600	19.900	20.050	20.050	25,000
2022-09-07	19.900	20.000	19.850	20.000	20.000	6,000
2022-09-06	20.800	20.800	20.000	20.000	20.000	40,000
2022-09-05	20.400	20.400	20.250	20.400	20.400	12,000
2022-09-02	20.500	20.700	20.200	20.550	20.550	69,000
2022-09-01	20.100	20.750	19.950	20.500	20.500	43,000
2022-08-31	19.900	20.500	19.900	20.100	20.100	32,000
2022-08-30	19.750	20.200	19.750	20.100	20.100	19,000
2022-08-29	20.000	20.000	19.700	19.750	19.750	20,000
2022-08-26	20.050	20.150	19.950	20.000	20.000	58,000
2022-08-25	20.050	20.150	20.000	20.050	20.050	25,000
2022-08-24	20.050	20.650	19.950	19.950	19.950	54,000
2022-08-23	19.800	20.450	19.800	20.150	20.150	53,000
2022-08-22	20.200	20.500	19.950	19.950	19.950	24,000
2022-08-19	20.550	20.550	20.150	20.200	20.200	52,000
2022-08-18	20.800	21.200	20.200	20.400	20.400	182,000
2022-08-17	19.350	21.300	19.350	21.300	21.300	320,000
2022-08-16	19.300	19.500	19.200	19.400	19.400	21,000
2022-08-15	19.400	19.400	19.300	19.400	19.400	15,000
2022-08-12	18.850	19.050	18.850	19.050	19.050	12,000
2022-08-11	18.750	18.900	18.700	18.850	18.850	22,000
2022-08-10	18.600	18.850	18.500	18.700	18.700	17,000

← NewerPage 17 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.