Provision Information Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 76.300 | 76.300 | 76.300 | 76.300 | 53.595 | 1,322 |
| 2024-07-30 | 76.000 | 76.100 | 75.800 | 76.100 | 53.455 | 15,870 |
| 2024-07-29 | 75.500 | 75.700 | 75.500 | 75.600 | 53.103 | 14,548 |
| 2024-07-26 | 75.000 | 76.000 | 75.000 | 76.000 | 53.384 | 9,257 |
| 2024-07-23 | 77.200 | 77.200 | 76.700 | 76.700 | 53.876 | 18,515 |
| 2024-07-22 | 78.300 | 78.300 | 77.000 | 77.000 | 54.087 | 27,773 |
| 2024-07-19 | 79.100 | 80.000 | 78.300 | 78.300 | 55.000 | 54,224 |
| 2024-07-18 | 79.000 | 79.100 | 79.000 | 79.000 | 55.492 | 7,935 |
| 2024-07-17 | 80.000 | 80.000 | 78.300 | 79.400 | 55.773 | 31,741 |
| 2024-07-16 | 80.000 | 80.400 | 79.800 | 79.800 | 56.054 | 38,354 |
| 2024-07-15 | 79.600 | 81.900 | 79.300 | 80.000 | 56.194 | 21,160 |
| 2024-07-12 | 81.000 | 81.000 | 79.300 | 79.600 | 55.913 | 13,225 |
| 2024-07-11 | 78.600 | 81.900 | 78.500 | 81.000 | 56.897 | 136,223 |
| 2024-07-10 | 77.000 | 78.600 | 77.000 | 78.100 | 54.859 | 40,999 |
| 2024-07-09 | 76.800 | 76.800 | 76.500 | 76.500 | 53.736 | 22,483 |
| 2024-07-08 | 77.000 | 77.000 | 76.300 | 76.900 | 54.017 | 29,096 |
| 2024-07-05 | 76.500 | 77.000 | 76.500 | 77.000 | 54.087 | 11,903 |
| 2024-07-04 | 77.200 | 77.300 | 76.600 | 76.900 | 54.017 | 46,289 |
| 2024-07-03 | 77.400 | 77.400 | 77.000 | 77.200 | 54.227 | 22,483 |
| 2024-07-02 | 77.700 | 77.700 | 77.400 | 77.400 | 54.368 | 21,160 |
| 2024-07-01 | 78.300 | 78.300 | 77.700 | 77.700 | 54.578 | 9,257 |
| 2024-06-28 | 78.500 | 78.500 | 78.200 | 78.400 | 55.070 | 10,580 |
| 2024-06-27 | 78.500 | 78.600 | 78.300 | 78.300 | 55.000 | 19,838 |
| 2024-06-26 | 77.400 | 78.900 | 77.400 | 78.900 | 55.421 | 64,805 |
| 2024-06-25 | 76.800 | 77.400 | 76.800 | 77.400 | 54.368 | 34,386 |
| 2024-06-24 | 76.400 | 77.000 | 76.100 | 76.900 | 54.017 | 47,612 |
| 2024-06-21 | 77.000 | 77.000 | 76.200 | 76.600 | 53.806 | 72,740 |
| 2024-06-20 | 77.300 | 77.300 | 77.000 | 77.200 | 54.227 | 29,096 |
| 2024-06-19 | 76.500 | 77.400 | 76.300 | 77.300 | 54.298 | 44,966 |
| 2024-06-18 | 77.900 | 77.900 | 76.500 | 76.500 | 53.736 | 115,062 |
| 2024-06-17 | 79.400 | 79.400 | 77.900 | 77.900 | 54.719 | 93,901 |
| 2024-06-14 | 79.900 | 79.900 | 79.500 | 79.500 | 55.843 | 19,838 |
| 2024-06-13 | 80.000 | 80.000 | 79.400 | 80.000 | 56.194 | 55,547 |
| 2024-06-12 | 80.100 | 80.400 | 80.000 | 80.000 | 56.194 | 27,773 |
| 2024-06-11 | 80.900 | 81.100 | 79.900 | 79.900 | 56.124 | 62,160 |
| 2024-06-07 | 79.300 | 80.500 | 79.300 | 80.500 | 56.545 | 85,966 |
| 2024-06-06 | 81.000 | 81.100 | 80.000 | 80.000 | 56.194 | 148,126 |
| 2024-06-05 | 81.500 | 82.900 | 81.000 | 81.600 | 57.318 | 83,321 |
| 2024-06-04 | 83.800 | 83.800 | 82.600 | 83.000 | 58.301 | 96,546 |
| 2024-06-03 | 84.600 | 84.600 | 83.900 | 83.900 | 58.934 | 89,933 |
| 2024-05-31 | 84.200 | 85.200 | 84.200 | 84.800 | 59.566 | 33,063 |
| 2024-05-30 | 84.600 | 84.900 | 84.500 | 84.500 | 59.355 | 51,579 |
| 2024-05-29 | 85.000 | 85.000 | 84.700 | 84.800 | 59.566 | 52,902 |
| 2024-05-28 | 86.400 | 86.400 | 85.000 | 85.000 | 59.706 | 150,771 |
| 2024-05-27 | 87.300 | 87.300 | 86.400 | 86.400 | 60.690 | 79,353 |
| 2024-05-24 | 88.000 | 88.100 | 87.300 | 87.300 | 61.322 | 30,418 |
| 2024-05-23 | 88.400 | 88.400 | 88.000 | 88.000 | 61.814 | 29,096 |
| 2024-05-22 | 89.100 | 89.100 | 88.300 | 88.400 | 62.094 | 35,709 |
| 2024-05-21 | 89.400 | 89.400 | 89.100 | 89.100 | 62.586 | 3,967 |
| 2024-05-20 | 89.400 | 90.400 | 88.300 | 89.400 | 62.797 | 18,515 |
| 2024-05-17 | 88.600 | 89.500 | 88.500 | 89.400 | 62.797 | 21,160 |
| 2024-05-16 | 87.900 | 90.400 | 87.900 | 90.400 | 63.499 | 29,096 |
| 2024-05-15 | 88.600 | 88.600 | 87.900 | 87.900 | 61.743 | 44,966 |
| 2024-05-14 | 88.300 | 88.700 | 88.300 | 88.500 | 62.165 | 14,548 |
| 2024-05-13 | 88.600 | 88.700 | 88.300 | 88.300 | 62.024 | 35,709 |
| 2024-05-10 | 88.800 | 89.800 | 88.700 | 88.700 | 62.305 | 15,870 |
| 2024-05-09 | 89.300 | 89.300 | 88.800 | 88.800 | 62.375 | 39,676 |
| 2024-05-08 | 90.000 | 90.500 | 89.400 | 89.400 | 62.797 | 15,870 |
| 2024-05-07 | 89.600 | 91.300 | 89.300 | 90.000 | 63.218 | 44,966 |
| 2024-05-06 | 89.800 | 89.900 | 89.200 | 89.500 | 62.867 | 27,773 |
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.