InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.400	20.700	20.050	20.050	20.050	28,026
2025-05-02	20.500	20.500	20.250	20.400	20.400	19,600
2025-04-30	20.200	20.300	20.150	20.200	20.200	25,002
2025-04-29	20.200	20.500	20.150	20.300	20.300	44,201
2025-04-28	20.150	20.700	20.150	20.600	20.600	35,036
2025-04-25	21.450	22.000	20.450	20.650	20.650	89,006
2025-04-24	20.800	21.200	20.550	21.200	21.200	97,629
2025-04-23	20.200	20.800	20.150	20.600	20.600	64,021
2025-04-22	21.000	21.000	19.900	20.200	20.200	37,025
2025-04-21	19.300	19.700	19.300	19.650	19.650	39,041
2025-04-18	18.900	19.350	18.900	19.300	19.300	42,266
2025-04-17	18.400	18.950	18.200	18.900	18.900	37,003
2025-04-16	18.600	19.000	18.600	18.900	18.900	23,014
2025-04-15	18.800	19.050	18.800	19.000	19.000	36,100
2025-04-14	18.150	19.050	18.150	18.800	18.800	27,013
2025-04-11	17.500	19.200	17.450	18.550	18.550	33,012
2025-04-10	19.300	19.350	19.100	19.350	19.350	57,000
2025-04-09	19.550	20.000	17.600	17.600	17.600	77,003
2025-04-08	16.200	19.550	16.200	19.550	19.550	67,008
2025-04-07	17.800	18.000	17.800	17.800	17.800	39,018
2025-04-02	20.000	20.000	19.650	19.750	19.750	8,040
2025-04-01	20.250	20.250	19.300	19.900	19.900	13,031
2025-03-31	20.100	20.100	19.400	19.800	19.800	14,050
2025-03-28	20.450	20.450	19.600	20.150	20.150	38,003
2025-03-27	20.050	20.450	20.000	20.450	20.450	6,002
2025-03-26	20.100	20.300	20.100	20.150	20.150	6,042
2025-03-25	20.500	20.700	20.500	20.700	20.700	2,294
2025-03-24	20.900	20.900	20.400	20.400	20.400	4,006
2025-03-21	20.500	20.500	20.200	20.200	20.200	4,010
2025-03-20	20.400	20.800	20.050	20.500	20.500	4,002
2025-03-19	20.200	20.400	20.000	20.400	20.400	9,003
2025-03-18	19.750	20.450	19.750	20.000	20.000	18,679
2025-03-17	20.150	20.600	20.150	20.150	20.150	14,006
2025-03-14	20.550	20.550	20.100	20.150	20.150	3,004
2025-03-13	20.000	20.550	20.000	20.050	20.050	11,008
2025-03-12	20.150	20.550	20.100	20.100	20.100	32,007
2025-03-11	20.650	20.650	20.300	20.550	20.550	17,010
2025-03-10	20.800	20.800	20.650	20.650	20.650	9,002
2025-03-07	20.700	20.700	20.200	20.400	20.400	23,005
2025-03-06	20.200	20.400	20.100	20.350	20.350	13,005
2025-03-05	20.550	20.550	20.200	20.350	20.350	3,004
2025-03-04	20.700	20.700	20.300	20.300	20.300	12,007
2025-03-03	20.000	20.400	20.000	20.300	20.300	10,008
2025-02-27	20.600	21.000	20.350	20.600	20.600	81,013
2025-02-26	20.100	20.550	20.100	20.300	20.300	10,433
2025-02-25	20.450	20.500	20.050	20.050	20.050	7,021
2025-02-24	20.000	20.500	19.950	20.500	20.500	3,006
2025-02-21	20.450	20.450	20.000	20.000	20.000	15,175
2025-02-20	20.500	20.550	20.150	20.500	20.500	17,259
2025-02-19	20.000	20.500	20.000	20.500	20.500	11,006
2025-02-18	20.450	20.600	20.400	20.600	20.600	24,003
2025-02-17	20.500	20.700	20.200	20.250	20.250	11,260
2025-02-14	20.200	20.900	20.150	20.500	20.500	14,001
2025-02-13	20.100	20.500	20.100	20.200	20.200	21,001
2025-02-12	20.700	20.700	20.050	20.300	20.300	10,018
2025-02-11	21.100	21.100	20.150	20.500	20.500	25,013
2025-02-10	19.750	20.450	19.750	20.450	20.450	23,188
2025-02-07	19.600	20.100	19.550	19.800	19.800	22,034
2025-02-06	19.300	19.900	19.100	19.600	19.600	100,026
2025-02-05	18.450	20.500	18.450	20.300	20.300	136,009

← NewerPage 7 of 21 · 1,220 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.