Provision Information Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 90.000 | 90.400 | 90.000 | 90.000 | 63.218 | 23,806 |
| 2024-05-02 | 89.500 | 90.600 | 89.100 | 90.000 | 63.218 | 31,741 |
| 2024-04-30 | 90.000 | 90.000 | 89.100 | 89.400 | 62.797 | 39,676 |
| 2024-04-29 | 89.500 | 91.000 | 89.500 | 90.000 | 63.218 | 18,515 |
| 2024-04-26 | 90.000 | 90.000 | 89.300 | 89.400 | 62.797 | 21,160 |
| 2024-04-25 | 89.300 | 89.500 | 89.200 | 89.500 | 62.867 | 17,193 |
| 2024-04-24 | 88.700 | 89.500 | 88.700 | 89.500 | 62.867 | 9,257 |
| 2024-04-23 | 89.000 | 89.000 | 88.600 | 88.900 | 62.446 | 10,580 |
| 2024-04-22 | 90.000 | 90.000 | 88.600 | 88.900 | 62.446 | 26,451 |
| 2024-04-19 | 90.400 | 90.700 | 87.700 | 88.700 | 62.305 | 35,709 |
| 2024-04-18 | 89.800 | 90.500 | 89.500 | 90.400 | 63.499 | 39,676 |
| 2024-04-17 | 90.000 | 90.400 | 88.800 | 89.800 | 63.078 | 33,063 |
| 2024-04-16 | 91.000 | 91.000 | 87.500 | 88.000 | 61.814 | 105,804 |
| 2024-04-15 | 90.200 | 92.000 | 90.000 | 91.100 | 63.991 | 64,805 |
| 2024-04-12 | 90.900 | 90.900 | 90.000 | 90.800 | 63.780 | 81,998 |
| 2024-04-11 | 93.200 | 93.200 | 91.000 | 91.100 | 63.991 | 128,288 |
| 2024-04-10 | 93.700 | 93.800 | 93.000 | 93.000 | 65.326 | 92,579 |
| 2024-04-09 | 94.500 | 95.700 | 93.400 | 93.700 | 65.817 | 88,611 |
| 2024-04-08 | 96.100 | 96.100 | 93.700 | 93.700 | 65.817 | 80,676 |
| 2024-04-03 | 96.700 | 96.700 | 94.500 | 94.900 | 66.660 | 50,257 |
| 2024-04-02 | 97.100 | 97.100 | 94.500 | 95.900 | 67.363 | 71,418 |
| 2024-04-01 | 96.000 | 97.300 | 95.800 | 96.100 | 67.503 | 50,257 |
| 2024-03-29 | 94.800 | 96.300 | 94.800 | 95.200 | 66.871 | 19,838 |
| 2024-03-28 | 95.000 | 95.900 | 94.800 | 94.800 | 66.590 | 40,999 |
| 2024-03-27 | 94.500 | 95.500 | 94.200 | 94.700 | 66.520 | 52,902 |
| 2024-03-26 | 96.400 | 96.400 | 94.500 | 94.500 | 66.379 | 112,417 |
| 2024-03-25 | 96.300 | 96.300 | 96.300 | 96.300 | 67.644 | 0 |
| 2024-03-22 | 98.500 | 98.900 | 96.300 | 96.300 | 67.644 | 100,514 |
| 2024-03-21 | 96.300 | 99.000 | 96.300 | 98.100 | 68.908 | 183,835 |
| 2024-03-20 | 101.50 | 103.00 | 101.50 | 102.00 | 68.135 | 203,673 |
| 2024-03-19 | 102.00 | 102.50 | 102.00 | 102.00 | 68.135 | 111,094 |
| 2024-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 68.469 | 0 |
| 2024-03-15 | 102.00 | 102.50 | 101.50 | 102.50 | 68.469 | 103,159 |
| 2024-03-14 | 101.50 | 103.00 | 101.50 | 102.00 | 68.135 | 136,223 |
| 2024-03-13 | 101.50 | 102.00 | 100.00 | 101.00 | 67.467 | 141,513 |
| 2024-03-12 | 103.00 | 103.00 | 101.00 | 102.00 | 68.135 | 91,256 |
| 2024-03-11 | 100.50 | 102.50 | 100.50 | 102.50 | 68.469 | 120,352 |
| 2024-03-08 | 100.50 | 101.00 | 99.500 | 100.00 | 66.799 | 158,706 |
| 2024-03-07 | 101.00 | 102.00 | 100.00 | 100.00 | 66.799 | 130,933 |
| 2024-03-06 | 102.50 | 102.50 | 100.00 | 101.00 | 67.467 | 239,382 |
| 2024-03-05 | 103.00 | 103.00 | 101.00 | 103.00 | 68.803 | 179,867 |
| 2024-03-04 | 102.50 | 105.50 | 100.00 | 104.00 | 69.471 | 376,928 |
| 2024-03-01 | 98.800 | 102.50 | 98.700 | 102.00 | 68.135 | 296,252 |
| 2024-02-29 | 95.200 | 99.500 | 95.000 | 97.400 | 65.063 | 115,062 |
| 2024-02-27 | 94.200 | 96.600 | 93.700 | 96.400 | 64.395 | 140,191 |
| 2024-02-26 | 93.300 | 95.000 | 93.300 | 94.100 | 62.858 | 95,224 |
| 2024-02-23 | 94.000 | 94.500 | 92.700 | 93.500 | 62.457 | 84,643 |
| 2024-02-22 | 93.500 | 94.700 | 93.000 | 93.100 | 62.190 | 76,708 |
| 2024-02-21 | 93.800 | 94.900 | 92.800 | 93.500 | 62.457 | 46,289 |
| 2024-02-20 | 93.500 | 93.700 | 92.300 | 92.400 | 61.723 | 66,127 |
| 2024-02-19 | 96.000 | 96.000 | 93.600 | 93.600 | 62.524 | 91,256 |
| 2024-02-16 | 92.900 | 94.900 | 90.500 | 93.500 | 62.457 | 174,577 |
| 2024-02-15 | 99.800 | 99.800 | 93.000 | 93.500 | 62.457 | 409,992 |
| 2024-02-05 | 102.50 | 102.50 | 100.50 | 102.50 | 68.469 | 128,288 |
| 2024-02-02 | 104.00 | 104.00 | 100.50 | 102.00 | 68.135 | 224,834 |
| 2024-02-01 | 97.200 | 103.50 | 97.200 | 103.50 | 69.137 | 400,734 |
| 2024-01-31 | 94.600 | 96.700 | 94.600 | 96.700 | 64.595 | 113,739 |
| 2024-01-30 | 95.400 | 97.100 | 95.300 | 95.300 | 63.660 | 37,031 |
| 2024-01-29 | 97.100 | 97.100 | 96.400 | 96.600 | 64.528 | 43,644 |
| 2024-01-26 | 96.300 | 97.000 | 96.000 | 96.200 | 64.261 | 60,837 |
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.