InterServ Intl

6169
🏛️ taiwan →
19.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.35 22.45 22.05 22.05 0.0M
2023-12-28 22.15 22.50 22.15 22.30 0.0M
2023-12-27 22.20 22.40 22.05 22.15 0.0M
2023-12-26 22.30 22.30 22.05 22.20 0.0M
2023-12-25 22.70 22.70 21.80 21.80 0.0M
2023-12-22 23.30 23.30 22.85 22.85 0.0M
2023-12-21 23.30 23.30 22.85 23.25 0.0M
2023-12-20 23.45 23.45 22.80 23.30 0.0M
2023-12-19 23.55 23.55 22.50 22.70 0.0M
2023-12-18 23.60 23.60 23.20 23.20 0.0M
2023-12-15 23.40 23.55 23.05 23.10 0.0M
2023-12-14 23.90 23.90 23.25 23.40 0.0M
2023-12-13 23.20 23.60 23.20 23.25 0.0M
2023-12-12 24.00 24.15 23.15 23.25 0.0M
2023-12-11 23.60 23.90 23.55 23.75 0.0M
2023-12-08 23.50 23.75 23.20 23.45 0.0M
2023-12-07 23.75 24.45 23.45 23.60 0.0M
2023-12-06 23.85 24.05 23.20 23.65 0.0M
2023-12-05 23.80 23.90 23.40 23.70 0.0M
2023-12-04 24.50 24.50 23.45 23.45 0.0M
2023-12-01 25.25 25.70 24.15 24.40 0.0M
2023-11-30 23.30 25.30 23.30 25.25 0.0M
2023-11-29 22.90 23.40 22.50 23.30 0.0M
2023-11-28 22.30 23.70 22.30 22.90 0.0M
2023-11-27 22.80 22.80 22.05 22.20 0.0M
2023-11-24 22.30 22.60 22.05 22.20 0.0M
2023-11-23 22.40 22.60 22.25 22.30 0.0M
2023-11-22 21.80 22.25 21.60 22.25 0.0M
2023-11-21 21.95 22.30 21.70 21.90 0.0M
2023-11-20 21.75 21.90 21.60 21.85 0.0M
2023-11-17 21.50 21.75 21.50 21.75 0.0M
2023-11-16 21.80 22.20 21.40 21.45 0.0M
2023-11-15 21.70 21.90 21.60 21.85 0.0M
2023-11-14 21.65 21.80 21.25 21.70 0.0M
2023-11-13 22.00 22.40 21.50 21.80 0.0M
2023-11-10 22.05 22.20 21.65 22.00 0.0M
2023-11-09 22.60 22.70 22.00 22.20 0.0M
2023-11-08 22.50 22.75 22.35 22.70 0.0M
2023-11-07 22.70 22.80 22.35 22.50 0.0M
2023-11-06 22.55 22.80 22.20 22.60 0.0M
2023-11-03 21.95 22.55 21.95 22.35 0.0M
2023-11-02 22.25 22.25 21.85 21.85 0.0M
2023-11-01 21.80 22.35 21.80 22.15 0.0M
2023-10-31 21.60 22.40 21.60 21.80 0.0M
2023-10-30 21.95 21.95 21.35 21.60 0.0M
2023-10-27 21.80 22.35 21.60 21.80 0.0M
2023-10-26 21.70 21.90 21.30 21.50 0.0M
2023-10-25 21.75 21.75 21.35 21.60 0.0M
2023-10-24 21.50 21.75 21.30 21.50 0.0M
2023-10-23 21.35 21.35 21.00 21.30 0.0M
2023-10-20 21.55 21.60 20.80 21.15 0.0M
2023-10-19 21.70 21.70 21.15 21.40 0.0M
2023-10-18 21.75 22.10 21.20 21.40 0.0M
2023-10-17 22.05 22.40 21.70 22.00 0.0M
2023-10-16 22.30 22.60 21.80 22.05 0.0M
2023-10-13 22.40 22.70 22.40 22.60 0.0M
2023-10-12 22.40 22.60 22.20 22.40 0.0M
2023-10-11 22.70 22.70 22.05 22.30 0.0M
2023-10-06 21.80 22.50 21.60 22.40 0.0M
2023-10-05 21.80 21.80 21.50 21.70 0.0M
2023-10-04 21.35 21.80 21.35 21.55 0.0M
2023-10-03 21.65 21.65 21.50 21.65 0.0M
2023-10-02 21.80 21.80 21.50 21.65 0.0M
2023-09-28 21.85 22.00 21.55 21.80 0.0M
2023-09-27 22.10 22.35 21.85 21.85 0.0M
2023-09-26 21.90 22.45 21.75 22.10 0.0M
2023-09-25 22.70 22.70 22.25 22.35 0.0M
2023-09-22 22.50 23.45 22.25 22.85 0.0M
2023-09-21 24.90 24.90 23.60 23.95 0.0M
2023-09-20 23.15 23.40 22.35 23.40 0.0M
2023-09-19 21.95 22.20 21.25 21.30 0.0M
2023-09-18 22.30 22.60 21.75 22.20 0.0M
2023-09-15 20.75 22.45 20.75 22.45 0.0M
2023-09-14 20.65 20.70 20.40 20.45 0.0M
2023-09-13 20.45 20.50 20.30 20.30 0.0M
2023-09-12 20.85 20.85 20.15 20.75 0.0M
2023-09-11 20.80 21.10 20.50 20.85 0.0M
2023-09-08 20.30 20.50 20.20 20.20 0.0M
2023-09-07 20.45 20.45 20.30 20.40 0.0M
2023-09-06 20.50 20.70 20.20 20.70 0.0M
2023-09-05 20.90 20.90 20.60 20.60 0.0M
2023-09-04 20.70 20.80 20.50 20.70 0.0M
2023-09-01 20.20 20.85 20.20 20.35 0.0M
2023-08-31 20.50 21.00 20.10 20.55 0.0M
2023-08-30 21.10 21.10 20.35 20.55 0.0M
2023-08-29 20.95 21.05 20.50 20.85 0.0M
2023-08-28 21.20 21.20 20.30 20.80 0.0M
2023-08-25 20.90 21.00 20.60 20.95 0.0M
2023-08-24 21.20 21.25 20.60 20.65 0.0M
2023-08-23 20.40 21.50 20.00 20.75 0.0M
2023-08-22 20.60 20.60 20.05 20.05 0.0M
2023-08-21 20.10 20.80 20.00 20.30 0.0M
2023-08-18 20.90 21.00 20.30 20.55 0.0M
2023-08-17 20.45 20.95 20.45 20.95 0.0M
2023-08-16 20.25 20.55 20.00 20.55 0.0M
2023-08-15 20.85 20.85 20.05 20.20 0.0M
2023-08-14 21.15 21.70 20.20 20.30 0.0M
2023-08-11 20.80 21.85 20.80 21.70 0.0M
2023-08-10 21.50 22.70 21.50 21.70 0.0M
2023-08-09 22.70 22.70 22.00 22.20 0.0M
2023-08-08 22.90 22.90 21.95 22.20 0.0M
2023-08-07 23.15 23.15 22.10 22.65 0.0M
2023-08-04 22.50 23.00 22.50 22.75 0.0M
2023-08-02 23.00 23.00 22.40 22.50 0.0M
2023-08-01 23.65 23.65 23.00 23.00 0.0M
2023-07-31 23.95 24.05 23.35 23.45 0.0M
2023-07-28 24.10 24.40 23.65 23.95 0.0M
2023-07-27 23.90 23.95 23.60 23.80 0.0M
2023-07-26 23.50 23.65 23.25 23.40 0.0M
2023-07-25 23.45 23.80 23.10 23.55 0.0M
2023-07-24 23.40 24.20 23.15 23.45 0.0M
2023-07-21 23.00 23.70 23.00 23.60 0.0M
2023-07-20 22.95 23.40 22.95 23.15 0.0M
2023-07-19 23.30 23.40 22.80 22.95 0.0M
2023-07-18 24.60 24.80 23.30 23.55 0.0M
2023-07-17 25.70 25.70 24.55 24.60 0.0M
2023-07-14 26.15 26.15 25.40 25.45 0.0M
2023-07-13 25.60 27.00 25.35 26.00 0.0M
2023-07-12 25.95 26.30 25.15 25.15 0.0M
2023-07-11 25.80 26.70 25.30 25.85 0.0M
2023-07-10 27.00 27.20 25.80 25.80 0.0M
2023-07-07 28.35 28.50 27.00 27.35 0.0M
2023-07-06 29.00 30.00 27.55 28.90 0.0M
2023-07-05 26.00 27.50 25.05 27.50 0.0M
2023-07-04 25.60 25.60 24.80 25.00 0.0M
2023-07-03 26.50 26.50 25.50 25.60 0.0M
2023-06-30 26.30 27.25 26.00 26.50 0.0M
2023-06-29 27.20 27.20 26.30 26.30 0.0M
2023-06-28 28.00 28.25 25.35 27.90 0.0M
2023-06-27 25.55 27.95 25.50 27.95 0.0M
2023-06-26 23.45 25.45 22.80 25.45 0.0M
2023-06-21 23.50 24.10 23.05 23.15 0.0M
2023-06-20 22.85 24.30 22.30 23.50 0.0M
2023-06-19 22.25 23.15 22.15 23.05 0.0M
2023-06-16 22.70 22.70 22.20 22.45 0.0M
2023-06-15 22.90 22.90 22.45 22.70 0.0M
2023-06-14 22.90 22.90 22.60 22.60 0.0M
2023-06-13 23.00 23.00 22.55 22.80 0.0M
2023-06-12 22.60 23.20 22.40 22.70 0.0M
2023-06-09 23.10 23.10 22.30 22.40 0.0M
2023-06-08 22.70 23.15 22.50 22.60 0.0M
2023-06-07 22.80 23.25 22.40 22.85 0.0M
2023-06-06 22.85 22.90 22.35 22.80 0.0M
2023-06-05 24.10 24.15 22.90 22.90 0.0M
2023-06-02 24.50 25.00 23.70 23.85 0.0M
2023-06-01 21.15 23.25 20.90 23.25 0.0M
2023-05-31 20.80 21.40 20.50 21.15 0.0M
2023-05-30 20.60 21.00 20.60 20.80 0.0M
2023-05-29 20.85 21.20 20.60 20.70 0.0M
2023-05-26 20.80 21.00 20.80 20.85 0.0M
2023-05-25 20.60 20.80 20.50 20.70 0.0M
2023-05-24 20.70 20.85 20.60 20.85 0.0M
2023-05-23 20.75 21.30 20.55 21.05 0.0M
2023-05-22 20.65 20.85 20.45 20.55 0.0M
2023-05-19 20.80 20.85 20.60 20.65 0.0M
2023-05-18 21.00 21.00 20.15 20.45 0.0M
2023-05-17 20.85 21.20 20.70 20.75 0.0M
2023-05-16 20.95 21.40 20.80 20.85 0.0M
2023-05-15 21.55 22.20 20.45 21.00 0.0M
2023-05-12 21.90 22.80 21.70 22.45 0.0M
2023-05-11 21.95 23.70 21.60 22.00 0.0M
2023-05-10 21.50 22.10 21.35 21.55 0.0M
2023-05-09 22.25 22.70 21.35 21.35 0.0M
2023-05-08 22.95 23.05 22.35 22.35 0.0M
2023-05-05 21.10 23.05 21.05 22.20 0.0M
2023-05-04 23.50 23.80 22.00 23.10 0.0M
2023-05-03 19.55 21.75 19.55 21.75 0.0M
2023-05-02 19.80 19.90 19.50 19.80 0.0M
2023-04-28 19.70 19.70 19.30 19.50 0.0M
2023-04-27 19.60 19.60 19.25 19.35 0.0M
2023-04-26 19.80 19.80 19.00 19.60 0.0M
2023-04-25 19.45 20.30 19.25 19.35 0.0M
2023-04-24 19.00 19.20 19.00 19.20 0.0M
2023-04-21 19.15 19.15 18.95 18.95 0.0M
2023-04-20 19.30 19.30 19.05 19.20 0.0M
2023-04-19 19.05 19.20 19.00 19.20 0.0M
2023-04-18 19.10 19.10 19.05 19.05 0.0M
2023-04-17 19.30 19.30 19.05 19.10 0.0M
2023-04-14 19.10 19.25 19.10 19.10 0.0M
2023-04-13 19.25 19.35 19.10 19.10 0.0M
2023-04-12 19.20 19.20 19.05 19.10 0.0M
2023-04-11 19.10 19.15 19.00 19.10 0.0M
2023-04-10 19.15 19.15 19.05 19.10 0.0M
2023-04-07 19.00 19.15 19.00 19.00 0.0M
2023-04-06 19.10 19.40 18.90 19.25 0.0M
2023-03-31 19.15 19.15 19.00 19.15 0.0M
2023-03-30 19.10 19.15 19.10 19.15 0.0M
2023-03-29 18.90 19.10 18.90 19.10 0.0M
2023-03-28 19.05 19.50 18.90 18.90 0.0M
2023-03-27 19.05 19.10 18.80 18.90 0.0M
2023-03-24 19.05 19.05 18.85 19.05 0.0M
2023-03-23 18.80 19.20 18.70 18.90 0.0M
2023-03-22 18.75 18.80 18.60 18.70 0.0M
2023-03-21 18.60 19.05 18.60 18.65 0.0M
2023-03-20 19.10 19.10 19.05 19.05 0.0M
2023-03-17 18.55 18.90 18.55 18.80 0.0M
2023-03-16 18.65 19.10 18.65 18.75 0.0M
2023-03-15 18.95 18.95 18.55 18.65 0.0M
2023-03-14 18.80 18.90 18.65 18.70 0.0M
2023-03-13 19.00 19.10 18.60 19.00 0.0M
2023-03-10 19.00 19.05 18.85 19.00 0.0M
2023-03-09 19.50 19.50 19.15 19.15 0.0M
2023-03-08 19.05 19.25 19.00 19.25 0.0M
2023-03-07 19.45 19.45 19.05 19.10 0.0M
2023-03-06 19.10 19.20 19.05 19.20 0.0M
2023-03-03 19.45 19.45 19.00 19.10 0.0M
2023-03-02 18.90 19.50 18.80 19.10 0.0M
2023-03-01 18.90 19.10 18.55 18.55 0.0M
2023-02-24 19.50 19.50 19.05 19.10 0.0M
2023-02-23 19.00 19.25 19.00 19.10 0.0M
2023-02-22 19.05 19.20 19.00 19.00 0.0M
2023-02-21 19.10 19.25 19.05 19.10 0.0M
2023-02-20 19.20 19.20 19.00 19.15 0.0M
2023-02-17 19.80 19.80 19.15 19.20 0.0M
2023-02-16 19.20 19.20 19.05 19.20 0.0M
2023-02-15 19.25 19.25 19.15 19.20 0.0M
2023-02-14 19.60 19.60 19.15 19.45 0.0M
2023-02-13 19.30 19.45 19.30 19.30 0.0M
2023-02-10 19.20 19.20 19.20 19.20 0.0M
2023-02-09 19.40 19.50 19.15 19.15 0.0M
2023-02-08 19.30 19.50 19.20 19.30 0.0M
2023-02-07 19.25 19.50 19.25 19.50 0.0M
2023-02-06 19.40 19.45 19.20 19.25 0.0M
2023-02-03 19.20 19.80 19.20 19.40 0.0M
2023-02-02 19.95 20.20 19.30 19.80 0.0M
2023-02-01 19.70 19.70 19.50 19.50 0.0M
2023-01-31 19.50 19.55 18.80 19.50 0.0M
2023-01-30 19.80 19.85 19.50 19.75 0.0M
2023-01-17 20.00 20.00 19.55 20.00 0.0M
2023-01-16 19.40 19.40 19.35 19.35 0.0M
2023-01-13 19.95 19.95 19.50 19.60 0.0M
2023-01-12 19.80 20.10 19.80 19.95 0.0M
2023-01-11 20.00 20.10 19.80 20.00 0.0M
2023-01-10 20.00 20.00 19.80 19.90 0.0M
2023-01-09 20.20 20.20 19.95 20.15 0.0M
2023-01-06 20.10 20.20 20.00 20.20 0.0M
2023-01-05 20.30 20.65 20.25 20.45 0.0M
2023-01-04 20.20 20.30 20.00 20.05 0.0M
2023-01-03 20.80 21.00 20.60 20.60 0.0M