InterServ International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.150	24.550	23.900	23.900	23.900	146,000
2022-02-14	24.600	24.600	23.850	24.150	24.150	145,000
2022-02-11	25.050	25.300	24.650	24.650	24.650	120,000
2022-02-10	25.350	26.000	25.050	25.050	25.050	186,000
2022-02-09	24.850	26.500	24.850	25.700	25.700	231,000
2022-02-08	23.950	24.900	23.950	24.650	24.650	154,000
2022-02-07	24.900	24.900	23.900	24.250	24.250	243,000
2022-01-26	25.950	26.200	25.000	25.250	25.250	367,000
2022-01-25	30.500	30.500	26.600	26.600	26.600	1,178,000
2022-01-24	26.600	29.150	26.500	29.150	29.150	1,702,000
2022-01-21	25.500	27.000	24.900	26.500	26.500	291,000
2022-01-20	25.450	25.850	24.600	25.700	25.700	194,000
2022-01-19	24.500	26.150	24.500	25.500	25.500	260,000
2022-01-18	24.150	24.500	23.850	23.900	23.900	150,000
2022-01-17	23.900	24.500	23.800	24.150	24.150	115,000
2022-01-14	25.100	25.300	23.200	24.000	24.000	334,000
2022-01-13	26.500	26.500	25.200	25.250	25.250	127,000
2022-01-12	25.350	26.400	25.150	26.100	26.100	157,000
2022-01-11	27.400	27.500	25.100	25.350	25.350	421,000
2022-01-10	29.350	29.350	27.100	27.500	27.500	529,000
2022-01-07	28.500	30.200	28.000	29.300	29.300	957,000
2022-01-06	26.550	29.000	26.100	28.000	28.000	311,000
2022-01-05	28.200	28.500	27.250	27.300	27.300	325,000
2022-01-04	29.400	30.100	28.500	28.800	28.800	968,000
2022-01-03	29.800	29.800	27.500	29.400	29.400	1,294,000
2021-12-30	25.150	27.800	25.150	27.800	27.800	814,000
2021-12-29	25.100	25.400	25.050	25.300	25.300	121,000
2021-12-28	25.100	25.650	25.050	25.050	25.050	167,000
2021-12-27	25.700	25.700	25.200	25.450	25.450	191,000
2021-12-24	25.050	26.350	25.050	25.700	25.700	253,000
2021-12-23	26.300	26.400	25.000	25.300	25.300	395,000
2021-12-22	27.300	27.300	25.550	26.300	26.300	441,000
2021-12-21	28.300	28.850	26.600	27.200	27.200	679,000
2021-12-20	31.800	31.800	28.050	29.300	29.300	1,088,000
2021-12-17	29.700	31.350	27.000	29.600	29.600	1,876,000
2021-12-16	27.500	29.300	27.150	29.300	29.300	953,000
2021-12-15	24.250	26.650	23.900	26.650	26.650	752,000
2021-12-14	23.800	25.550	23.050	24.250	24.250	439,000
2021-12-13	23.800	23.800	23.000	23.800	23.800	103,000
2021-12-10	22.500	24.000	22.200	23.800	23.800	121,000
2021-12-09	22.500	22.500	22.300	22.500	22.500	27,000
2021-12-08	23.350	23.350	22.000	22.500	22.500	81,000
2021-12-07	22.300	23.400	22.300	23.350	23.350	115,000
2021-12-06	21.450	22.550	21.450	22.350	22.350	54,000
2021-12-03	21.350	21.700	21.350	21.450	21.450	23,000
2021-12-02	21.700	22.750	21.200	21.350	21.350	45,000
2021-12-01	21.300	21.750	21.300	21.700	21.700	22,000
2021-11-30	21.600	21.950	21.350	21.400	21.400	64,000
2021-11-29	22.200	22.200	21.000	21.500	21.500	66,000
2021-11-26	23.800	23.800	22.200	22.200	22.200	68,000
2021-11-25	21.200	22.750	21.200	22.750	22.750	45,000
2021-11-24	22.000	22.400	21.150	21.450	21.450	110,000
2021-11-23	22.700	22.700	22.300	22.350	22.350	80,000
2021-11-22	22.650	23.300	22.650	22.750	22.750	55,000
2021-11-19	22.600	23.400	22.450	22.750	22.750	119,000
2021-11-18	24.800	24.800	22.500	23.000	23.000	432,000
2021-11-17	22.300	23.800	22.300	23.800	23.800	595,000
2021-11-16	19.950	21.650	19.950	21.650	21.650	294,000
2021-11-15	19.500	19.700	19.500	19.700	19.700	19,000
2021-11-12	19.600	19.700	19.450	19.500	19.500	13,000

← NewerPage 20 of 21 · 1,221 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.