InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.350	14.350	14.200	14.200	14.200	4,001
2026-07-21	13.900	14.300	13.600	14.300	14.300	44,100
2026-07-20	14.500	14.500	13.750	14.100	14.100	28,409
2026-07-17	14.550	14.550	13.950	14.000	14.000	52,001
2026-07-16	14.500	14.550	14.400	14.550	14.550	19,001
2026-07-15	14.400	14.400	14.400	14.400	14.400	6,000
2026-07-14	14.900	14.900	14.450	14.450	14.450	20,000
2026-07-13	15.000	15.000	14.400	14.900	14.900	8,002
2026-07-10	14.500	14.500	14.500	14.500	14.500	0
2026-07-09	14.750	14.750	14.500	14.500	14.500	28,741
2026-07-08	14.500	14.750	14.400	14.750	14.750	24,000
2026-07-07	14.600	14.600	14.550	14.550	14.550	16,025
2026-07-06	14.600	14.750	14.600	14.750	14.750	24,239
2026-07-03	14.550	14.900	14.500	14.600	14.600	16,100
2026-07-02	15.000	15.000	14.650	14.750	14.750	6,000
2026-07-01	14.500	14.900	14.500	14.700	14.700	16,004
2026-06-30	14.800	14.950	14.800	14.950	14.950	10,000
2026-06-29	14.550	14.800	14.550	14.800	14.800	19,010
2026-06-26	14.750	15.000	14.450	14.550	14.550	20,030
2026-06-25	15.100	15.100	14.700	14.900	14.900	31,015
2026-06-24	15.000	15.350	15.000	15.100	15.100	20,040
2026-06-23	14.800	15.250	14.650	15.250	15.250	79,150
2026-06-22	14.850	15.200	14.750	14.800	14.800	72,890
2026-06-18	14.950	15.350	14.700	15.200	15.200	32,050
2026-06-17	15.100	15.200	14.600	15.000	15.000	34,140
2026-06-16	14.450	16.500	14.450	15.500	15.500	104,000
2026-06-15	14.750	15.400	14.700	15.400	15.400	25,001
2026-06-12	15.500	16.000	15.300	15.400	15.400	87,810
2026-06-11	15.450	17.000	15.100	16.000	16.000	280,002
2026-06-10	14.350	15.500	14.350	15.500	15.500	171,522
2026-06-09	14.400	14.400	14.000	14.100	14.100	31,002
2026-06-08	13.800	14.350	13.550	14.050	14.050	31,102
2026-06-05	14.550	15.000	14.100	14.400	14.400	61,156
2026-06-04	14.000	15.450	14.000	15.100	15.100	245,000
2026-06-03	14.250	15.450	14.250	15.450	15.450	343,007
2026-06-02	13.750	14.050	13.750	14.050	14.050	22,083
2026-06-01	13.650	14.050	13.600	13.750	13.750	29,230
2026-05-29	14.300	14.300	13.650	14.000	14.000	24,400
2026-05-28	14.150	14.200	13.750	13.850	13.850	26,187
2026-05-27	14.350	14.350	13.600	13.700	13.700	52,787
2026-05-26	14.300	14.300	13.800	14.150	14.150	44,889
2026-05-25	14.750	14.750	14.200	14.300	14.300	16,150
2026-05-22	14.900	15.000	14.500	14.750	14.750	31,250
2026-05-21	14.050	14.500	14.050	14.400	14.400	11,000
2026-05-20	14.200	14.650	14.200	14.450	14.450	33,107
2026-05-19	14.700	14.900	14.350	14.350	14.350	74,000
2026-05-18	14.350	15.000	14.350	14.900	14.900	24,631
2026-05-15	14.750	14.750	14.350	14.500	14.500	65,594
2026-05-14	15.850	15.850	15.000	15.000	15.000	55,173
2026-05-13	15.900	15.900	15.900	15.900	15.900	0
2026-05-12	16.350	16.700	15.800	15.900	15.900	119,163
2026-05-11	16.600	16.650	16.300	16.300	16.300	116,015
2026-05-08	17.100	17.100	16.500	16.600	16.600	18,631
2026-05-07	17.000	17.100	16.700	16.950	16.950	82,730
2026-05-06	16.600	16.750	16.550	16.550	16.550	6,000
2026-05-05	16.500	16.600	16.500	16.600	16.600	8,000
2026-05-04	16.500	16.600	16.500	16.600	16.600	2,000
2026-04-30	16.750	16.750	16.700	16.700	16.700	2,040
2026-04-29	17.000	17.000	16.500	16.900	16.900	17,105
2026-04-28	17.200	17.200	16.750	17.000	17.000	19,061

← NewerPage 2 of 3 · 125 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.