InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.500	16.700	16.150	16.700	16.700	23,008
2026-04-24	16.400	16.500	16.400	16.500	16.500	3,093
2026-04-23	16.800	16.800	16.300	16.400	16.400	18,552
2026-04-22	16.750	17.000	16.550	16.850	16.850	52,629
2026-04-21	16.800	16.800	16.700	16.750	16.750	6,004
2026-04-20	17.200	17.200	16.650	16.650	16.650	26,012
2026-04-17	17.300	17.300	16.800	16.950	16.950	17,002
2026-04-16	17.500	17.500	16.900	16.900	16.900	17,069
2026-04-15	17.300	17.300	16.900	17.200	17.200	8,011
2026-04-14	17.200	17.700	16.900	17.250	17.250	41,010
2026-04-13	16.250	17.250	16.250	17.250	17.250	47,330
2026-04-10	16.250	16.250	16.250	16.250	16.250	1,003
2026-04-09	16.200	16.350	16.150	16.300	16.300	42,889
2026-04-08	16.250	16.300	16.200	16.300	16.300	32,259
2026-04-07	16.350	16.400	16.350	16.400	16.400	13,781
2026-04-02	16.400	16.400	16.150	16.350	16.350	38,015
2026-04-01	16.400	17.250	16.350	16.500	16.500	22,001
2026-03-31	16.500	16.500	16.400	16.450	16.450	41,010
2026-03-30	16.700	16.700	16.700	16.700	16.700	9,005
2026-03-27	17.000	17.000	16.850	16.850	16.850	6,050
2026-03-26	16.650	17.000	16.650	16.800	16.800	28,001
2026-03-25	16.800	16.800	16.500	16.700	16.700	61,094
2026-03-24	17.000	17.000	16.800	16.800	16.800	14,005
2026-03-23	17.000	17.000	16.950	16.950	16.950	14,013
2026-03-20	16.950	17.050	16.950	17.000	17.000	38,629
2026-03-19	16.700	17.000	16.700	17.000	17.000	9,002
2026-03-18	17.200	17.200	16.850	17.000	17.000	8,002
2026-03-17	16.950	17.350	16.900	17.200	17.200	8,206
2026-03-16	18.100	18.100	16.800	16.900	16.900	24,954
2026-03-13	17.250	17.250	16.800	16.800	16.800	13,003
2026-03-12	17.000	17.000	16.600	16.700	16.700	14,031
2026-03-11	17.400	17.500	16.950	17.000	17.000	14,003
2026-03-10	16.700	16.900	16.550	16.700	16.700	16,003
2026-03-09	16.350	16.800	16.350	16.500	16.500	11,068
2026-03-06	16.850	17.050	16.850	17.000	17.000	23,004
2026-03-05	17.500	17.500	17.100	17.400	17.400	13,002
2026-03-04	17.500	17.500	16.800	16.800	16.800	40,030
2026-03-03	17.100	17.450	17.050	17.150	17.150	15,020
2026-03-02	17.000	17.700	17.000	17.100	17.100	29,259
2026-02-26	17.050	17.450	17.050	17.400	17.400	33,300
2026-02-25	17.300	17.300	17.050	17.100	17.100	35,157
2026-02-24	17.400	17.700	17.100	17.150	17.150	106,261
2026-02-23	17.300	17.400	17.250	17.300	17.300	74,420
2026-02-11	17.900	17.900	17.700	17.750	17.750	104,063
2026-02-10	17.950	18.150	17.900	17.900	17.900	23,087
2026-02-09	18.150	18.300	17.900	18.000	18.000	26,011
2026-02-06	18.100	18.200	18.100	18.100	18.100	17,033
2026-02-05	18.600	18.600	18.200	18.200	18.200	98,042
2026-02-04	18.500	18.800	18.500	18.750	18.750	14,000
2026-02-03	18.600	18.700	18.500	18.650	18.650	38,006
2026-02-02	18.850	18.850	18.500	18.550	18.550	34,054
2026-01-30	19.100	19.100	18.900	18.950	18.950	91,001
2026-01-29	19.300	19.300	19.050	19.100	19.100	30,630
2026-01-28	19.150	19.250	19.100	19.200	19.200	22,005
2026-01-27	19.500	19.500	19.150	19.200	19.200	35,028
2026-01-26	19.350	19.900	19.250	19.250	19.250	55,000
2026-01-23	19.150	19.350	19.000	19.050	19.050	42,017
2026-01-22	19.150	19.300	19.150	19.150	19.150	31,031
2026-01-21	19.100	19.250	19.000	19.150	19.150	61,001
2026-01-20	19.100	19.200	19.050	19.100	19.100	60,039

← NewerPage 3 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.