InterServ International Inc. (TPEX:6169)
Taiwan
· Delayed Price · Currency is TWD 16.90
-0.10 (-0.59%)
Apr 29, 2026, 1:22 PM CST
InterServ International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 14,186 |
| Mar 20, 2026 | 16.95 | 17.05 | 16.95 | 17.00 | 17.00 | - | 39,209 |
| Mar 19, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | 9,213 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.85 | 17.00 | 17.00 | -1.16% | 8,369 |
| Mar 17, 2026 | 16.95 | 17.35 | 16.90 | 17.20 | 17.20 | 1.78% | 8,639 |
| Mar 16, 2026 | 18.10 | 18.10 | 16.80 | 16.90 | 16.90 | 0.60% | 25,318 |
| Mar 13, 2026 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | 0.60% | 13,196 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 14,190 |
| Mar 11, 2026 | 17.40 | 17.50 | 16.95 | 17.00 | 17.00 | 1.80% | 15,577 |
| Mar 10, 2026 | 16.70 | 16.90 | 16.55 | 16.70 | 16.70 | 1.21% | 16,329 |
| Mar 9, 2026 | 16.35 | 16.80 | 16.35 | 16.50 | 16.50 | -2.94% | 12,490 |
| Mar 6, 2026 | 16.85 | 17.05 | 16.85 | 17.00 | 17.00 | -2.30% | 24,673 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 3.57% | 13,423 |
| Mar 4, 2026 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | -2.04% | 41,336 |
| Mar 3, 2026 | 17.10 | 17.45 | 17.05 | 17.15 | 17.15 | 0.29% | 15,480 |
| Mar 2, 2026 | 17.00 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 30,831 |
| Feb 26, 2026 | 17.05 | 17.45 | 17.05 | 17.40 | 17.40 | 1.75% | 25,428 |
| Feb 25, 2026 | 17.30 | 17.30 | 17.05 | 17.10 | 17.10 | -0.29% | 35,648 |
| Feb 24, 2026 | 17.40 | 17.70 | 17.10 | 17.15 | 17.15 | -0.87% | 107,551 |
| Feb 23, 2026 | 17.30 | 17.40 | 17.25 | 17.30 | 17.30 | -2.54% | 75,976 |
| Feb 11, 2026 | 17.90 | 17.90 | 17.70 | 17.75 | 17.75 | -0.84% | 104,914 |
| Feb 10, 2026 | 17.95 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 23,397 |
| Feb 9, 2026 | 18.15 | 18.30 | 17.90 | 18.00 | 18.00 | -0.55% | 27,006 |
| Feb 6, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | 17,145 |
| Feb 5, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -2.93% | 98,579 |
| Feb 4, 2026 | 18.50 | 18.80 | 18.50 | 18.75 | 18.75 | 0.54% | 14,074 |
| Feb 3, 2026 | 18.60 | 18.70 | 18.50 | 18.65 | 18.65 | 0.54% | 39,041 |
| Feb 2, 2026 | 18.85 | 18.85 | 18.50 | 18.55 | 18.55 | -2.11% | 24,554 |
| Jan 30, 2026 | 19.10 | 19.10 | 18.90 | 18.95 | 18.95 | -0.79% | 91,037 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.05 | 19.10 | 19.10 | -0.52% | 30,670 |
| Jan 28, 2026 | 19.15 | 19.25 | 19.10 | 19.20 | 19.20 | - | 22,099 |
| Jan 27, 2026 | 19.50 | 19.50 | 19.15 | 19.20 | 19.20 | -0.26% | 35,672 |
| Jan 26, 2026 | 19.35 | 19.90 | 19.25 | 19.25 | 19.25 | 1.05% | 55,083 |
| Jan 23, 2026 | 19.15 | 19.35 | 19.00 | 19.05 | 19.05 | -0.52% | 42,366 |
| Jan 22, 2026 | 19.15 | 19.30 | 19.15 | 19.15 | 19.15 | - | 32,423 |
| Jan 21, 2026 | 19.10 | 19.25 | 19.00 | 19.15 | 19.15 | 0.26% | 61,285 |
| Jan 20, 2026 | 19.10 | 19.20 | 19.05 | 19.10 | 19.10 | - | 60,460 |
| Jan 19, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 83,957 |
| Jan 16, 2026 | 19.20 | 19.30 | 19.15 | 19.20 | 19.20 | -0.26% | 35,104 |
| Jan 15, 2026 | 19.35 | 19.35 | 19.20 | 19.25 | 19.25 | -0.52% | 18,160 |
| Jan 14, 2026 | 19.10 | 19.40 | 19.10 | 19.35 | 19.35 | 0.52% | 33,607 |
| Jan 13, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 4,462 |
| Jan 12, 2026 | 19.35 | 19.35 | 19.10 | 19.25 | 19.25 | - | 17,129 |
| Jan 9, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | 0.26% | 5,011 |
| Jan 8, 2026 | 19.80 | 19.80 | 19.10 | 19.20 | 19.20 | - | 16,351 |
| Jan 7, 2026 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 15,183 |
| Jan 6, 2026 | 19.15 | 19.30 | 19.15 | 19.30 | 19.30 | 0.26% | 12,407 |
| Jan 5, 2026 | 19.30 | 19.30 | 19.20 | 19.25 | 19.25 | -0.26% | 13,360 |
| Jan 2, 2026 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 13,036 |
| Dec 31, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -0.26% | 13,100 |
| Dec 30, 2025 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | -1.53% | 6,505 |
| Dec 29, 2025 | 19.30 | 19.55 | 19.25 | 19.55 | 19.55 | 1.56% | 18,447 |
| Dec 26, 2025 | 19.35 | 19.35 | 19.20 | 19.25 | 19.25 | -0.52% | 10,068 |
| Dec 24, 2025 | 19.25 | 19.50 | 19.25 | 19.35 | 19.35 | - | 13,335 |
| Dec 23, 2025 | 19.40 | 19.70 | 19.35 | 19.35 | 19.35 | 1.04% | 16,121 |
| Dec 22, 2025 | 19.10 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 16,477 |
| Dec 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% | 4,753 |
| Dec 18, 2025 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | -0.77% | 15,675 |
| Dec 17, 2025 | 19.25 | 19.60 | 19.15 | 19.50 | 19.50 | 1.30% | 15,061 |
| Dec 16, 2025 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | -0.52% | 7,066 |
| Dec 15, 2025 | 19.00 | 19.45 | 19.00 | 19.35 | 19.35 | -1.02% | 11,063 |
| Dec 12, 2025 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | -0.76% | 4,313 |
| Dec 11, 2025 | 19.50 | 19.70 | 19.40 | 19.70 | 19.70 | - | 26,423 |
| Dec 10, 2025 | 19.90 | 19.95 | 19.55 | 19.70 | 19.70 | - | 40,148 |
| Dec 9, 2025 | 19.65 | 19.80 | 19.45 | 19.70 | 19.70 | 0.25% | 21,204 |
| Dec 8, 2025 | 19.50 | 19.75 | 19.45 | 19.65 | 19.65 | 1.03% | 11,643 |
| Dec 5, 2025 | 19.65 | 19.65 | 19.35 | 19.45 | 19.45 | -1.02% | 70,127 |
| Dec 4, 2025 | 20.05 | 20.05 | 19.55 | 19.65 | 19.65 | -0.25% | 14,788 |
| Dec 3, 2025 | 19.80 | 20.00 | 19.50 | 19.70 | 19.70 | -1.01% | 26,773 |
| Dec 2, 2025 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | - | 46,736 |
| Dec 1, 2025 | 20.00 | 20.25 | 19.60 | 19.90 | 19.90 | -1.00% | 50,954 |
| Nov 28, 2025 | 19.45 | 21.25 | 19.35 | 20.10 | 20.10 | 3.88% | 273,828 |
| Nov 27, 2025 | 19.35 | 19.35 | 19.20 | 19.35 | 19.35 | 0.26% | 11,016 |
| Nov 26, 2025 | 19.05 | 19.45 | 19.05 | 19.30 | 19.30 | 1.31% | 6,308 |
| Nov 25, 2025 | 19.15 | 19.15 | 19.05 | 19.05 | 19.05 | -0.52% | 4,178 |
| Nov 24, 2025 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | 0.52% | 3,947 |