Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	89.500	91.800	89.500	90.600	60.520	83,321
2023-08-02	89.900	90.200	89.100	89.500	59.785	81,998
2023-08-01	90.500	90.800	89.700	89.900	60.053	116,385
2023-07-31	91.900	91.900	90.200	90.500	60.453	120,352
2023-07-28	94.000	94.000	90.000	90.600	60.520	207,641
2023-07-27	92.300	98.000	91.300	94.100	62.858	251,285
2023-07-26	90.800	92.600	90.700	92.300	61.656	156,061
2023-07-25	89.200	91.800	89.100	90.700	60.587	150,771
2023-07-24	90.400	90.400	89.000	89.400	59.719	66,127
2023-07-21	90.400	91.400	90.200	90.200	60.253	126,965
2023-07-20	90.000	91.900	89.800	90.700	60.587	107,127
2023-07-19	90.500	91.900	90.000	90.200	60.253	99,191
2023-07-18	93.300	93.300	89.500	90.500	60.453	154,739
2023-07-17	90.300	92.700	90.300	91.900	61.389	125,642
2023-07-14	89.500	91.700	89.500	91.000	60.787	166,642
2023-07-13	90.100	91.000	89.500	89.500	59.785	152,094
2023-07-12	90.300	90.800	89.100	89.300	59.652	88,611
2023-07-11	90.500	91.600	90.000	90.200	60.253	48,934
2023-07-10	89.000	91.000	89.000	90.100	60.186	72,740
2023-07-07	89.300	90.000	89.000	89.000	59.451	121,675
2023-07-06	90.600	91.800	90.400	90.400	60.387	84,643
2023-07-05	91.400	92.500	91.300	91.300	60.988	76,708
2023-07-04	94.000	94.000	91.300	91.400	61.055	194,415
2023-07-03	91.200	95.000	90.800	94.500	63.125	220,867
2023-06-30	89.600	90.700	89.100	90.100	60.186	51,579
2023-06-29	90.400	91.000	89.600	89.700	59.919	75,385
2023-06-28	88.500	91.000	88.500	90.400	60.387	43,644
2023-06-27	88.500	90.000	88.500	89.000	59.451	113,739
2023-06-26	91.300	91.500	90.600	90.700	60.587	87,288
2023-06-21	93.100	94.100	92.100	92.200	61.589	63,482
2023-06-20	94.200	94.300	93.200	93.200	62.257	78,030
2023-06-19	93.200	95.200	90.600	95.200	63.593	148,126
2023-06-16	94.500	94.500	93.500	93.700	62.591	88,611
2023-06-15	93.200	94.000	93.000	93.100	62.190	125,642
2023-06-14	95.100	96.000	93.700	94.000	62.791	119,030
2023-06-13	94.500	95.400	93.600	95.100	63.526	125,642
2023-06-12	99.900	99.900	93.400	94.500	63.125	309,478
2023-06-09	98.100	99.900	97.700	99.900	66.733	294,930
2023-06-08	100.00	100.50	97.000	98.200	65.597	573,989
2023-06-07	96.900	102.50	96.000	102.50	68.469	1,329,170
2023-06-06	94.200	95.300	92.900	93.400	62.391	167,964
2023-06-05	97.000	97.000	93.100	94.700	63.259	406,025
2023-06-02	88.700	91.600	88.700	89.600	59.852	148,126
2023-06-01	87.200	88.700	86.700	88.700	59.251	103,159
2023-05-31	87.500	87.500	86.500	87.200	58.249	48,934
2023-05-30	89.000	89.000	87.400	87.500	58.449	142,836
2023-05-29	88.000	90.100	88.000	89.700	59.919	80,676
2023-05-26	89.200	89.400	88.000	88.000	58.783	119,030
2023-05-25	90.900	90.900	89.100	89.100	59.518	96,546
2023-05-24	89.100	91.400	88.800	90.100	60.186	108,449
2023-05-23	90.100	91.100	89.700	89.800	59.986	85,966
2023-05-22	90.700	91.800	89.100	89.700	59.919	163,997
2023-05-19	97.000	97.000	90.200	91.100	60.854	341,219
2023-05-18	90.000	95.500	90.000	94.700	63.259	435,121
2023-05-17	88.100	90.700	88.100	89.900	60.053	171,932
2023-05-16	86.600	90.300	85.400	88.100	58.850	197,061
2023-05-15	91.000	91.000	87.200	87.500	58.449	239,382
2023-05-12	86.400	92.000	86.000	91.000	60.787	318,736
2023-05-11	98.200	98.500	89.000	89.000	59.451	556,796
2023-05-10	96.500	99.100	95.600	98.100	65.530	277,737

← NewerPage 14 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.