Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.500	84.900	84.000	84.600	56.512	23,806
2023-10-31	84.400	85.200	84.400	84.500	56.445	7,935
2023-10-30	84.200	85.000	84.200	84.500	56.445	11,903
2023-10-27	83.800	84.200	83.800	84.200	56.245	2,645
2023-10-26	83.500	84.100	83.500	84.000	56.111	7,935
2023-10-25	85.800	85.800	84.600	84.700	56.579	14,548
2023-10-24	85.000	86.600	83.500	85.800	57.314	34,386
2023-10-23	86.100	86.100	85.000	85.000	56.779	5,290
2023-10-20	85.300	86.800	85.200	85.200	56.913	11,903
2023-10-19	84.600	86.900	84.600	85.300	56.980	11,903
2023-10-18	86.500	88.100	84.500	87.400	58.383	21,160
2023-10-17	88.700	88.700	87.500	88.200	58.917	17,193
2023-10-16	88.200	88.700	87.700	88.700	59.251	11,903
2023-10-13	90.300	90.300	87.200	88.800	59.318	35,709
2023-10-12	87.400	90.400	87.400	90.300	60.320	74,063
2023-10-11	89.200	90.400	88.800	89.500	59.785	144,158
2023-10-06	91.100	91.100	87.500	88.800	59.318	193,093
2023-10-05	83.300	83.400	83.300	83.400	55.711	3,967
2023-10-04	84.000	84.000	83.000	83.200	55.577	21,160
2023-10-03	84.000	85.000	84.000	84.200	56.245	10,580
2023-10-02	83.600	84.500	83.600	84.000	56.111	14,548
2023-09-28	83.100	84.000	83.000	83.600	55.844	13,225
2023-09-27	83.000	83.800	83.000	83.800	55.978	7,935
2023-09-26	84.500	84.600	84.500	84.600	56.512	6,612
2023-09-25	84.600	84.600	84.300	84.300	56.312	29,096
2023-09-22	85.300	85.400	84.500	84.600	56.512	14,548
2023-09-21	85.200	85.400	85.100	85.300	56.980	7,935
2023-09-20	87.500	87.500	86.000	86.000	57.447	5,290
2023-09-19	86.000	86.500	86.000	86.200	57.581	9,257
2023-09-18	85.000	86.500	85.000	86.000	57.447	14,548
2023-09-15	85.800	86.300	85.400	85.400	57.047	37,031
2023-09-14	84.200	84.900	84.200	84.900	56.713	34,386
2023-09-13	83.900	84.000	83.900	84.000	56.111	9,257
2023-09-12	84.000	84.500	83.800	83.900	56.045	46,289
2023-09-11	87.200	87.200	84.300	84.700	56.579	27,773
2023-09-08	86.300	86.900	86.300	86.900	58.049	23,806
2023-09-07	87.000	87.000	86.200	86.300	57.648	22,483
2023-09-06	87.300	87.500	86.800	86.800	57.982	15,870
2023-09-05	86.000	88.000	86.000	87.700	58.583	63,482
2023-09-04	85.200	86.000	85.100	85.300	56.980	30,418
2023-09-01	85.000	85.400	85.000	85.000	56.779	14,548
2023-08-31	84.000	84.500	84.000	84.500	56.445	30,418
2023-08-30	82.500	84.100	82.400	84.000	56.111	33,063
2023-08-29	82.300	82.300	82.100	82.200	54.909	17,193
2023-08-28	82.500	82.700	82.000	82.000	54.775	17,193
2023-08-25	82.000	82.100	82.000	82.000	54.775	18,515
2023-08-24	82.300	82.900	81.900	82.100	54.842	48,934
2023-08-23	82.100	82.500	82.100	82.300	54.976	14,548
2023-08-22	83.100	83.100	82.000	82.100	54.842	44,966
2023-08-21	84.600	84.600	83.000	83.100	55.510	87,288
2023-08-18	85.200	85.300	84.000	84.800	56.646	76,708
2023-08-17	86.000	86.000	84.000	85.300	56.980	96,546
2023-08-16	86.100	86.500	86.000	86.500	57.781	30,418
2023-08-15	87.800	88.100	86.700	87.000	58.115	83,321
2023-08-14	88.400	88.600	85.800	87.500	58.449	122,997
2023-08-11	90.200	90.900	89.300	89.700	59.919	187,803
2023-08-10	88.600	88.600	85.800	88.300	58.984	186,480
2023-08-09	89.100	89.100	88.400	88.600	59.184	80,676
2023-08-08	90.000	90.100	89.100	89.200	59.585	68,772
2023-08-07	90.600	90.600	88.100	89.700	59.919	111,094

← NewerPage 13 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.