Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.000	73.500	69.300	71.700	71.700	186,416
2026-10-15	73.000	78.000	72.000	72.000	72.000	495,122
2026-10-14	71.000	71.500	70.900	71.500	71.500	241,597
2026-10-13	63.500	65.000	63.100	65.000	65.000	32,401
2026-10-12	64.000	65.400	63.500	63.800	63.800	35,238
2026-10-08	64.000	64.300	63.500	64.000	64.000	15,276
2026-10-07	64.300	64.300	63.900	64.300	64.300	9,130
2026-10-06	64.300	64.300	63.700	64.300	64.300	26,000
2026-10-05	65.000	65.000	64.000	64.200	64.200	19,000
2026-10-02	65.100	65.500	63.500	65.500	65.500	24,021
2026-10-01	65.700	65.700	65.100	65.100	65.100	15,120
2026-09-30	66.200	66.300	65.900	65.900	65.900	25,000
2026-09-29	66.900	66.900	65.800	66.200	66.200	13,020
2026-09-24	67.000	67.100	66.200	66.900	66.900	18,010
2026-09-23	69.900	69.900	65.600	67.800	67.800	33,295
2026-09-22	69.200	69.200	65.500	68.300	68.300	29,080
2026-09-21	68.100	68.100	65.800	67.900	67.900	15,150
2026-09-18	65.500	69.800	65.500	68.300	68.300	54,799
2026-09-17	70.300	70.300	65.500	65.500	65.500	155,151
2026-09-16	69.000	75.000	69.000	71.600	71.600	215,005
2026-09-15	64.800	68.700	62.700	68.700	68.700	148,143
2026-09-14	60.000	62.500	60.000	62.500	62.500	29,505
2026-09-11	59.300	59.300	59.000	59.100	59.100	15,000
2026-09-10	59.200	59.800	59.200	59.500	59.500	18,042
2026-09-09	58.700	59.000	58.700	59.000	59.000	3,108
2026-09-08	58.600	59.200	58.400	58.900	58.900	31,130
2026-09-07	58.085	58.433	57.563	58.259	58.259	48,324
2026-09-04	65.800	66.000	65.200	66.000	57.390	27,945
2026-09-03	65.400	65.600	65.400	65.500	56.955	21,889
2026-09-02	65.500	65.500	64.900	64.900	56.433	5,750
2026-09-01	63.600	64.700	63.600	64.300	55.911	16,100
2026-08-31	64.500	64.500	64.000	64.000	55.650	6,900
2026-08-28	65.100	65.100	64.000	64.000	55.650	22,026
2026-08-27	64.900	65.000	64.900	65.000	56.520	13,944
2026-08-26	65.000	65.000	64.500	64.500	56.085	4,600
2026-08-25	64.000	64.500	64.000	64.500	56.085	10,361
2026-08-24	64.300	64.300	64.300	64.300	55.911	4,600
2026-08-21	66.000	66.000	64.300	64.300	55.911	8,079
2026-08-20	65.500	65.500	65.500	65.500	56.955	1,174
2026-08-19	65.000	65.500	65.000	65.500	56.955	4,600
2026-08-18	65.500	65.500	65.500	65.500	56.955	1,150
2026-08-17	65.000	65.000	65.000	65.000	56.520	0
2026-08-14	65.300	65.300	65.000	65.000	56.520	3,450
2026-08-13	65.900	67.000	65.300	65.300	56.781	14,956
2026-08-12	63.800	66.000	63.600	66.000	57.390	8,074
2026-08-11	64.200	64.200	64.200	64.200	55.824	1,150
2026-08-10	64.500	64.500	64.300	64.400	55.998	16,239
2026-08-07	64.100	64.100	62.800	63.100	54.868	48,580
2026-08-06	60.100	64.300	60.100	64.300	55.911	53,936
2026-08-05	66.400	66.400	65.300	65.300	56.781	13,800
2026-08-04	67.400	67.400	65.200	65.200	56.694	3,450
2026-08-03	65.200	65.200	65.100	65.100	56.607	2,477
2026-07-31	65.100	66.000	65.100	65.200	56.694	5,750
2026-07-30	64.500	64.500	64.000	64.300	55.911	8,064
2026-07-29	65.600	65.600	64.700	65.400	56.868	18,470
2026-07-28	66.000	66.100	65.600	66.000	57.390	11,500
2026-07-27	66.200	66.200	66.100	66.100	57.477	4,600
2026-07-24	66.200	66.200	66.100	66.100	57.477	3,473
2026-07-23	66.200	66.300	66.200	66.200	57.563	16,100
2026-07-22	66.300	66.300	66.100	66.200	57.563	10,465

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	2.8000 TWD
2025-03-20	2.8000 TWD
2024-03-21	5.0000 TWD
2023-03-23	3.8000 TWD
2022-03-24	3.7581 TWD
2021-03-26	3.4614 TWD
2020-07-07	2.1263 TWD
2019-07-08	1.4319 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.