InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.100	19.200	19.000	19.100	19.100	83,781
2026-01-16	19.200	19.300	19.150	19.200	19.200	35,031
2026-01-15	19.350	19.350	19.200	19.250	19.250	18,003
2026-01-14	19.100	19.400	19.100	19.350	19.350	31,064
2026-01-13	19.250	19.250	19.250	19.250	19.250	4,001
2026-01-12	19.350	19.350	19.100	19.250	19.250	17,034
2026-01-09	19.350	19.350	19.250	19.250	19.250	5,000
2026-01-08	19.800	19.800	19.100	19.200	19.200	16,110
2026-01-07	19.200	19.300	19.100	19.200	19.200	15,163
2026-01-06	19.150	19.300	19.150	19.300	19.300	12,261
2026-01-05	19.300	19.300	19.200	19.250	19.250	13,031
2026-01-02	19.200	19.500	19.200	19.300	19.300	13,000
2025-12-31	19.200	19.300	19.200	19.200	19.200	13,000
2025-12-30	19.200	19.250	19.200	19.250	19.250	6,071
2025-12-29	19.300	19.550	19.250	19.550	19.550	18,001
2025-12-26	19.350	19.350	19.200	19.250	19.250	10,003
2025-12-24	19.250	19.500	19.250	19.350	19.350	13,311
2025-12-23	19.400	19.700	19.350	19.350	19.350	16,030
2025-12-22	19.100	19.300	19.100	19.150	19.150	16,259
2025-12-19	19.300	19.300	19.300	19.300	19.300	4,629
2025-12-18	19.700	19.700	19.300	19.350	19.350	15,003
2025-12-17	19.250	19.600	19.150	19.500	19.500	15,009
2025-12-16	19.350	19.350	19.250	19.250	19.250	7,047
2025-12-15	19.000	19.450	19.000	19.350	19.350	11,032
2025-12-12	19.700	19.700	19.550	19.550	19.550	4,299
2025-12-11	19.500	19.700	19.400	19.700	19.700	26,257
2025-12-10	19.900	19.950	19.550	19.700	19.700	40,031
2025-12-09	19.650	19.800	19.450	19.700	19.700	21,001
2025-12-08	19.500	19.750	19.450	19.650	19.650	11,002
2025-12-05	19.650	19.650	19.350	19.450	19.450	70,018
2025-12-04	20.050	20.050	19.550	19.650	19.650	14,779
2025-12-03	19.800	20.000	19.500	19.700	19.700	26,766
2025-12-02	20.100	20.300	19.900	19.900	19.900	46,002
2025-12-01	20.000	20.250	19.600	19.900	19.900	50,101
2025-11-28	19.450	21.250	19.350	20.100	20.100	271,630
2025-11-27	19.350	19.350	19.200	19.350	19.350	11,000
2025-11-26	19.050	19.450	19.050	19.300	19.300	6,000
2025-11-25	19.150	19.150	19.050	19.050	19.050	4,100
2025-11-24	19.050	19.150	19.050	19.150	19.150	3,928
2025-11-21	19.400	19.400	19.000	19.050	19.050	16,001
2025-11-20	19.200	19.500	19.000	19.500	19.500	18,889
2025-11-19	19.100	19.100	19.000	19.100	19.100	13,001
2025-11-18	19.800	19.800	19.000	19.100	19.100	54,001
2025-11-17	19.650	19.700	19.050	19.100	19.100	37,527
2025-11-14	19.300	20.100	19.300	19.650	19.650	51,001
2025-11-13	19.300	19.450	19.200	19.300	19.300	20,056
2025-11-12	19.600	19.600	19.000	19.450	19.450	26,011
2025-11-11	19.650	19.700	19.100	19.600	19.600	67,614
2025-11-10	19.500	19.550	19.050	19.450	19.450	38,630
2025-11-07	19.500	19.500	19.400	19.400	19.400	21,001
2025-11-06	19.800	19.800	19.500	19.750	19.750	13,002
2025-11-05	19.500	19.500	19.450	19.500	19.500	3,000
2025-11-04	19.400	19.900	19.300	19.700	19.700	12,001
2025-11-03	19.400	19.500	19.400	19.500	19.500	9,001
2025-10-31	19.350	19.450	19.300	19.400	19.400	15,000
2025-10-30	19.150	19.500	19.150	19.300	19.300	23,259
2025-10-29	19.500	19.500	19.000	19.150	19.150	60,000
2025-10-28	19.500	19.550	19.500	19.500	19.500	6,000
2025-10-27	19.400	19.550	19.400	19.500	19.500	28,010
2025-10-23	19.500	19.500	19.450	19.500	19.500	12,000

← NewerPage 4 of 5 · 243 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.