InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.950	21.700	20.950	21.650	21.650	47,009
2025-07-25	20.850	21.150	20.600	20.950	20.950	55,000
2025-07-24	21.000	21.250	20.850	20.850	20.850	29,300
2025-07-23	21.150	21.450	20.900	21.000	21.000	37,080
2025-07-22	22.000	22.000	20.700	20.700	20.700	145,015
2025-07-21	21.600	21.850	21.350	21.850	21.850	43,015
2025-07-18	21.700	21.950	21.350	21.600	21.600	77,000
2025-07-17	22.600	22.600	21.700	21.700	21.700	54,046
2025-07-16	21.400	22.550	21.350	22.250	22.250	122,005
2025-07-15	22.000	22.000	21.500	21.550	21.550	44,010
2025-07-14	21.800	21.850	21.500	21.750	21.750	68,410
2025-07-11	21.850	22.200	21.600	21.850	21.850	68,040
2025-07-10	22.700	22.700	21.800	21.850	21.850	92,139
2025-07-09	22.300	22.600	22.150	22.450	22.450	93,040
2025-07-08	22.800	22.800	22.000	22.150	22.150	163,070
2025-07-07	23.100	23.800	22.750	23.000	23.000	136,053
2025-07-04	24.200	24.650	23.350	23.500	23.500	240,010
2025-07-03	24.200	25.400	24.200	24.400	24.400	240,000
2025-07-02	23.800	24.700	23.750	24.600	24.600	199,160
2025-07-01	24.850	25.100	23.600	24.000	24.000	522,060
2025-06-30	23.500	25.600	23.350	25.600	25.600	914,142
2025-06-27	22.900	23.450	22.650	23.300	23.300	77,035
2025-06-26	22.650	23.450	22.650	22.700	22.700	86,048
2025-06-25	23.650	23.850	22.700	22.900	22.900	113,038
2025-06-24	23.400	24.250	23.400	23.500	23.500	122,000
2025-06-23	23.900	23.900	22.800	23.250	23.250	81,001
2025-06-20	24.150	24.250	23.400	23.900	23.900	174,000
2025-06-19	23.600	23.750	23.100	23.750	23.750	176,000
2025-06-18	24.300	24.300	23.300	24.000	24.000	221,012
2025-06-17	23.050	25.200	23.050	24.550	24.550	461,246
2025-06-16	21.300	23.300	21.200	23.300	23.300	232,002
2025-06-13	21.700	21.700	21.150	21.200	21.200	81,100
2025-06-12	21.550	21.900	21.500	21.700	21.700	90,101
2025-06-11	21.050	22.450	20.600	22.150	22.150	218,025
2025-06-10	21.400	21.800	21.300	21.450	21.450	187,001
2025-06-09	22.300	22.700	21.350	21.800	21.800	254,200
2025-06-06	23.000	23.600	22.750	22.800	22.800	189,211
2025-06-05	24.100	24.100	23.350	23.350	23.350	130,030
2025-06-04	23.150	24.100	23.150	23.900	23.900	163,119
2025-06-03	23.100	24.500	22.900	24.000	24.000	171,056
2025-06-02	24.600	25.100	22.650	23.200	23.200	336,007
2025-05-29	26.400	26.400	25.050	25.100	25.100	218,002
2025-05-28	25.100	27.200	25.100	26.050	26.050	359,700
2025-05-27	26.400	26.450	25.050	25.150	25.150	282,450
2025-05-26	27.350	27.350	25.500	25.750	25.750	481,181
2025-05-23	28.000	28.400	26.300	27.350	27.350	233,000
2025-05-22	28.900	30.500	27.450	27.800	27.800	1,909,311
2025-05-21	26.500	28.400	26.000	28.400	28.400	1,970,339
2025-05-20	23.700	25.850	23.500	25.850	25.850	458,000
2025-05-19	24.500	24.500	23.250	23.500	23.500	360,518
2025-05-16	24.600	25.850	24.400	25.000	25.000	370,143
2025-05-15	26.100	26.500	24.600	24.600	24.600	458,003
2025-05-14	27.800	28.350	26.550	26.600	26.600	837,200
2025-05-13	25.000	27.300	24.250	27.300	27.300	760,067
2025-05-12	25.500	25.650	24.150	24.900	24.900	836,211
2025-05-09	27.000	28.750	26.650	26.800	26.800	1,543,040
2025-05-08	26.600	26.650	25.850	26.650	26.650	1,016,022
2025-05-07	23.000	24.250	23.000	24.250	24.250	827,546
2025-05-06	20.500	22.050	20.500	22.050	22.050	206,005
2025-05-05	20.400	20.700	20.050	20.050	20.050	28,026

← NewerPage 6 of 21 · 1,219 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.