Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	104.00	104.00	96.000	97.100	64.862	661,278
2023-05-08	95.900	104.50	95.100	104.50	69.805	745,922
2023-05-05	100.50	100.50	93.300	96.300	64.328	781,631
2023-05-04	104.00	105.00	100.50	100.50	67.133	505,216
2023-05-03	106.50	106.50	100.00	105.00	70.139	752,535
2023-05-02	100.50	108.50	99.200	107.00	71.475	1,337,105
2023-04-28	94.000	99.600	90.800	99.000	66.131	1,035,562
2023-04-27	85.300	93.800	85.300	93.800	62.658	693,020
2023-04-26	86.000	87.900	83.400	85.300	56.980	335,929
2023-04-25	91.000	91.000	84.500	85.800	57.314	507,862
2023-04-24	89.000	93.000	88.000	91.800	61.322	544,893
2023-04-21	95.600	97.500	87.200	90.200	60.253	749,890
2023-04-20	97.200	101.50	94.500	96.700	64.595	980,015
2023-04-19	101.50	107.50	99.800	104.00	69.471	1,859,515
2023-04-18	95.100	100.00	94.000	98.000	65.463	690,374
2023-04-17	90.000	97.400	90.000	97.400	65.063	980,015
2023-04-14	81.600	88.600	79.600	88.600	59.184	710,213
2023-04-13	79.900	81.800	79.500	80.600	53.840	312,123
2023-04-12	77.500	79.600	77.000	79.500	53.105	170,609
2023-04-11	79.100	79.100	76.600	77.300	51.636	137,545
2023-04-10	80.000	81.000	76.100	79.100	52.838	391,476
2023-04-07	72.600	76.500	72.600	75.300	50.300	177,222
2023-04-06	70.000	72.200	70.000	71.800	47.962	119,030
2023-03-31	69.500	69.500	68.100	69.300	46.292	30,418
2023-03-30	72.900	72.900	69.000	69.200	46.225	75,385
2023-03-29	71.100	71.100	66.500	67.900	45.357	104,482
2023-03-28	73.100	73.100	70.000	70.000	46.760	120,352
2023-03-27	73.000	74.000	72.600	72.600	48.496	81,998
2023-03-24	75.900	75.900	72.500	72.600	48.496	137,545
2023-03-23	76.000	76.500	74.000	75.900	50.701	277,737
2023-03-22	75.000	80.000	75.000	80.000	50.901	304,188
2023-03-21	78.000	78.400	76.000	77.400	49.247	361,058
2023-03-20	72.600	76.900	72.000	76.900	48.929	191,770
2023-03-17	70.700	72.600	69.900	72.600	46.193	132,255
2023-03-16	71.100	71.700	68.300	68.500	43.584	248,640
2023-03-15	73.200	73.600	71.200	71.300	45.366	109,772
2023-03-14	72.700	72.900	71.000	72.300	46.002	124,320
2023-03-13	72.600	73.800	69.400	73.500	46.765	251,285
2023-03-10	76.800	76.800	71.900	72.600	46.193	329,316
2023-03-09	78.000	78.100	75.000	76.800	48.865	575,312
2023-03-08	73.500	80.300	73.200	80.300	51.092	909,919
2023-03-07	71.700	74.900	71.700	73.000	46.447	277,737
2023-03-06	72.700	72.800	71.000	71.700	45.620	190,448
2023-03-03	67.300	73.500	67.300	72.900	46.384	230,124
2023-03-02	66.800	67.300	66.000	67.000	42.630	84,643
2023-03-01	68.000	68.000	65.000	67.300	42.821	234,092
2023-02-24	62.800	68.800	62.500	68.800	43.775	286,994
2023-02-23	61.900	63.000	61.900	62.600	39.830	60,837
2023-02-22	60.800	61.500	60.800	61.500	39.130	13,225
2023-02-21	61.600	62.700	61.100	61.100	38.876	55,547
2023-02-20	59.000	61.200	59.000	61.200	38.939	34,386
2023-02-17	59.800	60.000	58.600	58.600	37.285	15,870
2023-02-16	58.300	59.400	58.100	58.500	37.221	34,386
2023-02-15	59.500	59.500	58.300	58.700	37.349	18,515
2023-02-14	62.000	62.000	59.500	59.500	37.858	50,257
2023-02-13	59.700	59.800	59.200	59.800	38.049	23,806
2023-02-10	58.500	59.700	58.500	59.400	37.794	19,838
2023-02-09	58.600	58.700	58.000	58.400	37.158	21,160
2023-02-08	58.700	59.500	58.400	58.400	37.158	50,257
2023-02-07	59.000	59.000	58.800	58.800	37.412	17,193

← NewerPage 15 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.