Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	95.100	96.400	95.000	96.000	64.127	101,836
2024-01-24	96.000	96.000	95.100	95.100	63.526	29,096
2024-01-23	94.800	96.000	94.200	96.000	64.127	89,933
2024-01-22	95.600	95.600	94.700	94.800	63.326	38,354
2024-01-19	94.800	95.000	94.400	94.800	63.326	75,385
2024-01-18	94.900	95.200	94.400	95.000	63.459	55,547
2024-01-17	94.700	95.300	94.300	94.900	63.393	83,321
2024-01-16	94.500	96.000	93.500	95.600	63.860	117,707
2024-01-15	94.000	94.600	93.500	94.400	63.059	58,351
2024-01-12	93.600	94.000	93.100	94.000	62.791	59,515
2024-01-11	93.000	94.000	93.000	93.400	62.391	68,772
2024-01-10	92.300	93.600	92.100	92.500	61.789	33,063
2024-01-09	94.400	94.400	91.500	92.300	61.656	112,417
2024-01-08	94.300	94.500	93.100	94.000	62.791	134,900
2024-01-05	93.000	94.500	91.500	94.400	63.059	253,931
2024-01-04	89.600	92.000	89.600	92.000	61.455	136,223
2024-01-03	89.900	89.900	89.000	89.300	59.652	34,386
2024-01-02	88.500	88.900	88.500	88.800	59.318	33,063
2023-12-29	88.700	88.800	88.400	88.500	59.117	63,482
2023-12-28	89.300	89.400	88.800	88.900	59.385	93,901
2023-12-27	89.200	89.300	88.100	89.300	59.652	95,224
2023-12-26	88.900	89.200	88.800	89.200	59.585	96,546
2023-12-25	88.800	88.800	88.400	88.700	59.251	78,030
2023-12-22	89.800	89.800	88.600	88.700	59.251	125,642
2023-12-21	88.300	90.100	88.300	90.000	60.119	158,706
2023-12-20	88.100	88.500	88.000	88.200	58.917	37,031
2023-12-19	88.600	88.600	87.700	88.500	59.117	44,966
2023-12-18	87.900	88.900	87.800	88.600	59.184	56,869
2023-12-15	87.300	87.800	87.300	87.700	58.583	25,128
2023-12-14	87.300	87.300	87.100	87.200	58.249	15,870
2023-12-13	87.300	87.500	87.000	87.100	58.182	29,096
2023-12-12	87.500	87.600	87.300	87.300	58.316	22,483
2023-12-11	88.000	88.300	87.500	87.500	58.449	33,063
2023-12-08	87.900	88.000	87.600	87.600	58.516	26,451
2023-12-07	87.500	87.900	86.700	87.500	58.449	62,160
2023-12-06	87.000	87.900	87.000	87.500	58.449	51,579
2023-12-05	87.000	87.100	86.500	86.900	58.049	39,676
2023-12-04	87.300	87.500	87.200	87.400	58.383	18,515
2023-12-01	87.500	87.500	87.200	87.200	58.249	21,160
2023-11-30	87.600	87.700	87.000	87.500	58.449	38,354
2023-11-29	87.500	88.000	86.800	88.000	58.783	63,482
2023-11-28	87.800	88.000	87.400	88.000	58.783	31,741
2023-11-27	88.000	88.000	87.500	87.900	58.717	11,903
2023-11-24	87.700	87.900	87.100	87.900	58.717	23,806
2023-11-23	88.700	88.800	87.600	87.600	58.516	56,869
2023-11-22	87.700	88.200	87.500	87.700	58.583	42,321
2023-11-21	87.000	88.000	87.000	87.900	58.717	39,676
2023-11-20	85.600	86.500	85.600	86.500	57.781	13,225
2023-11-17	85.700	86.000	85.600	85.600	57.180	33,063
2023-11-16	86.000	86.500	85.500	85.600	57.180	19,838
2023-11-15	86.000	86.000	85.800	86.000	57.447	19,838
2023-11-14	85.800	85.800	85.000	85.200	56.913	27,773
2023-11-13	86.500	86.500	84.500	85.500	57.113	48,934
2023-11-10	87.500	87.500	86.400	86.500	57.781	23,806
2023-11-09	87.300	87.300	86.900	87.000	58.115	13,225
2023-11-08	86.200	88.000	86.200	87.300	58.316	22,483
2023-11-07	86.100	86.100	85.600	85.600	57.180	9,257
2023-11-06	85.400	87.600	85.400	86.100	57.514	39,676
2023-11-03	83.500	86.800	83.500	86.800	57.982	34,386
2023-11-02	84.700	84.800	84.600	84.800	56.646	13,225

← NewerPage 12 of 21 · 1,219 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.