InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.800	18.900	18.700	18.700	18.700	15,000
2022-05-13	18.000	19.100	18.000	18.800	18.800	36,000
2022-05-12	18.900	19.200	18.800	19.100	19.100	19,000
2022-05-11	19.250	19.600	19.200	19.250	19.250	12,000
2022-05-10	19.000	19.800	19.000	19.250	19.250	22,000
2022-05-09	19.900	19.900	19.600	19.600	19.600	9,000
2022-05-06	19.850	19.950	19.850	19.900	19.900	16,000
2022-05-05	20.050	20.050	19.900	19.900	19.900	7,000
2022-05-04	20.250	20.250	19.850	19.850	19.850	14,000
2022-05-03	20.200	20.200	19.700	19.800	19.800	63,000
2022-04-29	20.600	20.600	20.200	20.200	20.200	24,000
2022-04-28	20.200	20.500	20.100	20.200	20.200	33,000
2022-04-27	20.000	20.900	20.000	20.200	20.200	39,000
2022-04-26	21.500	21.550	21.150	21.200	21.200	46,000
2022-04-25	22.300	22.300	21.500	21.500	21.500	67,000
2022-04-22	21.750	22.700	21.600	22.250	22.250	147,000
2022-04-21	22.150	22.150	21.650	21.800	21.800	30,000
2022-04-20	22.100	22.700	22.100	22.100	22.100	22,000
2022-04-19	23.350	23.350	21.900	21.900	21.900	29,000
2022-04-18	22.050	22.050	21.600	21.600	21.600	44,000
2022-04-15	22.700	22.900	21.900	22.050	22.050	55,000
2022-04-14	23.400	23.400	22.300	22.350	22.350	89,000
2022-04-13	22.750	23.250	22.400	23.000	23.000	160,000
2022-04-12	22.400	22.400	22.000	22.000	22.000	21,000
2022-04-11	22.200	22.700	22.000	22.400	22.400	30,000
2022-04-08	22.650	22.900	22.200	22.200	22.200	46,000
2022-04-07	22.000	23.300	22.000	22.650	22.650	71,000
2022-04-06	22.300	22.600	22.100	22.100	22.100	30,000
2022-04-01	21.600	22.500	21.600	22.300	22.300	33,000
2022-03-31	22.050	22.600	21.800	21.800	21.800	54,000
2022-03-30	22.150	22.700	22.050	22.050	22.050	31,000
2022-03-29	21.750	22.500	21.750	22.200	22.200	50,000
2022-03-28	22.200	22.200	21.800	21.850	21.850	27,000
2022-03-25	22.200	22.200	22.050	22.200	22.200	17,000
2022-03-24	21.950	22.200	21.950	22.200	22.200	32,000
2022-03-23	22.200	22.300	21.950	21.950	21.950	36,000
2022-03-22	22.150	22.300	21.750	22.300	22.300	53,000
2022-03-21	22.200	22.400	22.100	22.100	22.100	21,000
2022-03-18	21.800	22.150	21.750	21.900	21.900	14,000
2022-03-17	21.750	22.400	21.750	22.250	22.250	51,000
2022-03-16	21.550	22.450	21.500	21.900	21.900	30,000
2022-03-15	22.000	22.000	21.500	21.500	21.500	95,000
2022-03-14	22.700	22.700	21.400	22.000	22.000	56,000
2022-03-11	22.600	22.900	22.500	22.550	22.550	15,000
2022-03-10	22.600	22.900	22.350	22.600	22.600	30,000
2022-03-09	21.850	22.350	21.850	22.100	22.100	21,000
2022-03-08	21.250	22.600	21.250	21.850	21.850	57,000
2022-03-07	23.750	23.750	22.900	23.300	23.300	109,000
2022-03-04	23.800	24.100	23.700	23.750	23.750	48,000
2022-03-03	23.900	24.000	23.800	23.850	23.850	40,000
2022-03-02	24.000	24.200	23.800	23.900	23.900	48,000
2022-03-01	23.800	24.800	23.550	24.300	24.300	68,000
2022-02-25	23.450	23.800	22.800	23.400	23.400	91,000
2022-02-24	24.000	24.200	23.050	23.400	23.400	115,000
2022-02-23	24.200	24.500	23.950	24.000	24.000	85,000
2022-02-22	24.400	25.200	24.200	24.350	24.350	135,000
2022-02-21	23.850	24.500	23.850	24.300	24.300	115,000
2022-02-18	24.000	24.050	23.600	23.800	23.800	129,000
2022-02-17	23.900	24.550	23.900	24.000	24.000	94,000
2022-02-16	24.700	24.700	23.900	23.900	23.900	115,000

← NewerPage 19 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.