InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.600	19.850	19.500	19.550	19.550	19,889
2025-10-21	19.550	19.850	19.500	19.600	19.600	41,520
2025-10-20	19.550	19.600	19.500	19.550	19.550	21,001
2025-10-17	19.600	19.600	19.600	19.600	19.600	10,001
2025-10-16	19.600	19.600	19.550	19.600	19.600	12,002
2025-10-15	19.700	19.700	19.500	19.500	19.500	30,041
2025-10-14	19.700	19.700	19.500	19.500	19.500	26,001
2025-10-13	20.300	20.300	19.300	19.600	19.600	22,410
2025-10-09	20.400	20.400	19.900	19.900	19.900	28,012
2025-10-08	19.650	19.900	19.650	19.900	19.900	16,061
2025-10-07	19.850	19.950	19.750	19.800	19.800	23,890
2025-10-03	19.800	19.950	19.800	19.850	19.850	10,262
2025-10-02	19.800	19.850	19.800	19.800	19.800	11,012
2025-10-01	21.000	21.000	19.800	20.100	20.100	22,000
2025-09-30	20.100	20.100	19.600	19.900	19.900	24,000
2025-09-29	19.850	19.850	19.850	19.850	19.850	0
2025-09-26	19.850	19.850	19.650	19.850	19.850	26,000
2025-09-25	19.950	20.300	19.850	20.150	20.150	55,005
2025-09-24	19.600	19.900	19.500	19.800	19.800	37,020
2025-09-23	19.850	19.950	19.700	19.900	19.900	17,101
2025-09-22	19.950	20.000	19.600	19.850	19.850	52,300
2025-09-19	19.700	20.200	19.700	20.100	20.100	25,000
2025-09-18	19.750	19.900	19.750	19.850	19.850	28,004
2025-09-17	19.650	20.050	19.150	19.800	19.800	46,002
2025-09-16	20.250	20.250	19.900	20.000	20.000	50,093
2025-09-15	19.500	19.950	19.500	19.500	19.500	60,002
2025-09-12	19.700	19.700	19.500	19.500	19.500	28,024
2025-09-11	19.650	19.850	19.500	19.800	19.800	55,630
2025-09-10	19.250	19.900	19.250	19.900	19.900	52,008
2025-09-09	18.800	19.500	18.800	19.350	19.350	101,751
2025-09-08	19.900	19.950	19.800	19.800	19.800	63,261
2025-09-05	19.850	19.950	19.800	19.900	19.900	31,000
2025-09-04	19.950	19.950	19.600	19.850	19.850	18,145
2025-09-03	19.800	19.800	19.550	19.700	19.700	24,000
2025-09-02	20.150	20.150	19.500	19.800	19.800	48,000
2025-09-01	20.200	20.200	19.800	19.850	19.850	14,002
2025-08-29	19.950	19.950	19.700	19.750	19.750	42,301
2025-08-28	19.650	20.100	19.600	20.100	20.100	59,001
2025-08-27	19.750	20.150	19.550	19.750	19.750	46,000
2025-08-26	20.000	20.000	19.600	19.750	19.750	37,000
2025-08-25	19.700	20.100	19.550	19.800	19.800	24,520
2025-08-22	20.000	20.100	19.600	19.600	19.600	28,030
2025-08-21	19.550	20.400	19.550	19.750	19.750	84,050
2025-08-20	19.700	19.850	19.300	19.600	19.600	93,889
2025-08-19	19.900	19.900	19.500	19.750	19.750	106,000
2025-08-18	19.750	19.850	19.500	19.650	19.650	53,000
2025-08-15	19.700	19.900	19.500	19.750	19.750	42,450
2025-08-14	19.650	20.200	19.650	19.900	19.900	38,151
2025-08-13	20.250	20.400	19.850	19.850	19.850	77,002
2025-08-12	19.700	21.000	19.600	20.250	20.250	91,001
2025-08-11	20.150	20.350	19.900	19.900	19.900	44,259
2025-08-08	20.700	20.700	19.900	20.050	20.050	82,100
2025-08-07	20.300	20.650	20.200	20.200	20.200	56,160
2025-08-06	20.500	20.600	20.250	20.500	20.500	23,001
2025-08-05	20.800	21.200	20.400	20.700	20.700	31,222
2025-08-04	20.050	20.850	20.050	20.800	20.800	27,100
2025-08-01	20.700	20.700	20.700	20.700	20.700	79,753
2025-07-31	20.500	20.750	20.350	20.700	20.700	45,630
2025-07-30	20.700	21.000	20.550	20.600	20.600	48,001
2025-07-29	21.850	21.850	20.450	20.800	20.800	77,518

← NewerPage 5 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.