InterServ International Inc. (TPEX:6169)
Taiwan · Delayed Price · Currency is TWD 14.40
-0.70 (-4.64%)
Jun 5, 2026, 1:30 PM CST
InterServ International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.55 | 15.00 | 14.10 | 14.40 | 14.40 | -4.64% | 62,278 |
| Jun 4, 2026 | 14.00 | 15.45 | 14.00 | 15.10 | 15.10 | -2.27% | 246,905 |
| Jun 3, 2026 | 14.25 | 15.45 | 14.25 | 15.45 | 15.45 | 9.96% | 348,598 |
| Jun 2, 2026 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 2.18% | 22,318 |
| Jun 1, 2026 | 13.65 | 14.05 | 13.60 | 13.75 | 13.75 | -1.79% | 30,982 |
| May 29, 2026 | 14.30 | 14.30 | 13.65 | 14.00 | 14.00 | 1.08% | 25,521 |
| May 28, 2026 | 14.15 | 14.20 | 13.75 | 13.85 | 13.85 | 1.09% | 27,505 |
| May 27, 2026 | 14.35 | 14.35 | 13.60 | 13.70 | 13.70 | -3.18% | 54,659 |
| May 26, 2026 | 14.30 | 14.30 | 13.80 | 14.15 | 14.15 | -1.05% | 46,609 |
| May 25, 2026 | 14.75 | 14.75 | 14.20 | 14.30 | 14.30 | -3.05% | 17,158 |
| May 22, 2026 | 14.90 | 15.00 | 14.50 | 14.75 | 14.75 | 2.43% | 31,359 |
| May 21, 2026 | 14.05 | 14.50 | 14.05 | 14.40 | 14.40 | -0.35% | 11,723 |
| May 20, 2026 | 14.20 | 14.65 | 14.20 | 14.45 | 14.45 | 0.70% | 34,620 |
| May 19, 2026 | 14.70 | 14.90 | 14.35 | 14.35 | 14.35 | -3.69% | 75,410 |
| May 18, 2026 | 14.35 | 15.00 | 14.35 | 14.90 | 14.90 | 2.76% | 24,767 |
| May 15, 2026 | 14.75 | 14.75 | 14.35 | 14.50 | 14.50 | -3.33% | 69,703 |
| May 14, 2026 | 15.85 | 15.85 | 15.00 | 15.00 | 15.00 | -5.66% | 59,819 |
| May 12, 2026 | 16.35 | 16.70 | 15.80 | 15.90 | 15.90 | -2.45% | 120,392 |
| May 11, 2026 | 16.60 | 16.65 | 16.30 | 16.30 | 16.30 | -1.81% | 117,887 |
| May 8, 2026 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.06% | 19,399 |
| May 7, 2026 | 17.00 | 17.10 | 16.70 | 16.95 | 16.95 | 2.42% | 83,728 |
| May 6, 2026 | 16.60 | 16.75 | 16.55 | 16.55 | 16.55 | -0.30% | 7,155 |
| May 5, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | 8,869 |
| May 4, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 2,634 |
| Apr 30, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | -1.18% | 3,830 |
| Apr 29, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | -0.59% | 18,201 |
| Apr 28, 2026 | 17.20 | 17.20 | 16.75 | 17.00 | 17.00 | 1.80% | 20,889 |
| Apr 27, 2026 | 16.50 | 16.70 | 16.15 | 16.70 | 16.70 | 1.21% | 24,192 |
| Apr 24, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 3,875 |
| Apr 23, 2026 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -2.67% | 19,343 |
| Apr 22, 2026 | 16.75 | 17.00 | 16.55 | 16.85 | 16.85 | 0.60% | 53,321 |
| Apr 21, 2026 | 16.80 | 16.80 | 16.70 | 16.75 | 16.75 | 0.60% | 7,115 |
| Apr 20, 2026 | 17.20 | 17.20 | 16.65 | 16.65 | 16.65 | -1.77% | 26,726 |
| Apr 17, 2026 | 17.30 | 17.30 | 16.80 | 16.95 | 16.95 | 0.30% | 17,524 |
| Apr 16, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -1.74% | 17,983 |
| Apr 15, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.29% | 8,944 |
| Apr 14, 2026 | 17.20 | 17.70 | 16.90 | 17.25 | 17.25 | - | 43,410 |
| Apr 13, 2026 | 16.25 | 17.25 | 16.25 | 17.25 | 17.25 | 6.15% | 48,163 |
| Apr 10, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 1,062 |
| Apr 9, 2026 | 16.20 | 16.35 | 16.15 | 16.30 | 16.30 | - | 43,192 |
| Apr 8, 2026 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | 33,493 |
| Apr 7, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.31% | 14,120 |
| Apr 2, 2026 | 16.40 | 16.40 | 16.15 | 16.35 | 16.35 | -0.91% | 38,274 |
| Apr 1, 2026 | 16.40 | 17.25 | 16.35 | 16.50 | 16.50 | 0.30% | 22,193 |
| Mar 31, 2026 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | -1.50% | 41,410 |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | 9,362 |
| Mar 27, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | 0.30% | 6,255 |
| Mar 26, 2026 | 16.65 | 17.00 | 16.65 | 16.80 | 16.80 | 0.60% | 28,065 |
| Mar 25, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 61,706 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.88% | 14,270 |