Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	60.000	60.000	59.300	59.300	37.730	31,741
2023-02-03	57.600	57.800	57.100	57.100	36.331	22,483
2023-02-02	58.100	58.100	57.700	57.700	36.712	27,773
2023-02-01	59.300	59.300	59.300	59.300	37.730	0
2023-01-31	57.500	59.300	57.500	59.300	37.730	7,935
2023-01-30	58.500	58.600	58.300	58.300	37.094	21,160
2023-01-17	58.500	58.500	58.500	58.500	37.221	0
2023-01-16	58.500	58.500	58.500	58.500	37.221	2,645
2023-01-13	58.100	60.000	58.100	60.000	38.176	17,193
2023-01-12	57.800	58.100	56.000	58.100	36.967	22,483
2023-01-11	57.800	57.900	57.700	57.800	36.776	14,548
2023-01-10	58.000	59.100	58.000	58.900	37.476	25,128
2023-01-09	58.600	59.900	57.600	58.000	36.903	11,903
2023-01-06	57.900	59.700	56.000	58.900	37.476	38,354
2023-01-05	56.000	58.000	56.000	58.000	36.903	13,225
2023-01-04	56.000	56.500	55.400	56.500	35.949	38,354
2023-01-03	56.300	56.800	56.300	56.500	35.949	26,451
2022-12-30	54.600	56.600	54.600	56.500	35.949	10,580
2022-12-29	56.100	56.600	56.100	56.500	35.949	23,806
2022-12-28	55.900	56.800	55.000	56.200	35.758	35,709
2022-12-27	53.600	54.900	53.300	54.100	34.422	56,869
2022-12-26	53.500	53.500	52.500	53.100	33.786	13,225
2022-12-23	52.600	52.600	52.600	52.600	33.467	1,322
2022-12-22	53.000	53.100	52.400	52.800	33.595	9,257
2022-12-21	53.000	53.500	53.000	53.100	33.786	11,903
2022-12-20	53.000	53.500	53.000	53.000	33.722	7,935
2022-12-19	53.400	53.400	52.500	52.700	33.531	9,257
2022-12-16	52.500	52.500	52.500	52.500	33.404	1,322
2022-12-15	52.900	53.500	52.800	53.500	34.040	10,580
2022-12-14	53.200	53.300	53.100	53.100	33.786	7,935
2022-12-13	53.600	53.600	53.000	53.000	33.722	6,612
2022-12-12	53.000	53.400	52.900	53.400	33.976	25,128
2022-12-09	52.800	52.800	52.300	52.400	33.340	7,935
2022-12-08	52.600	52.600	52.600	52.600	33.467	1,322
2022-12-07	53.000	53.000	52.700	52.700	33.531	10,580
2022-12-06	52.400	53.300	52.400	52.800	33.595	23,806
2022-12-05	51.900	52.500	51.800	52.400	33.340	9,257
2022-12-02	51.400	51.700	51.400	51.700	32.895	5,290
2022-12-01	51.600	51.600	51.400	51.400	32.704	15,870
2022-11-30	51.400	51.400	51.000	51.400	32.704	13,225
2022-11-29	51.500	51.600	51.000	51.500	32.768	11,903
2022-11-28	51.500	51.700	51.500	51.700	32.895	2,645
2022-11-25	52.000	52.000	52.000	52.000	33.086	1,322
2022-11-24	51.200	51.200	50.800	50.800	32.322	3,967
2022-11-23	51.400	51.400	50.900	50.900	32.386	9,257
2022-11-22	50.700	50.700	50.700	50.700	32.259	1,322
2022-11-21	51.100	51.100	51.000	51.000	32.449	2,645
2022-11-18	51.100	51.100	51.000	51.000	32.449	6,612
2022-11-17	51.100	51.300	51.000	51.000	32.449	7,935
2022-11-16	50.600	51.000	50.100	51.000	32.449	31,741
2022-11-15	50.700	50.700	50.600	50.600	32.195	5,290
2022-11-14	51.000	51.000	51.000	51.000	32.449	1,322
2022-11-11	51.000	51.200	51.000	51.000	32.449	6,612
2022-11-10	51.300	51.300	50.300	51.000	32.449	21,160
2022-11-09	51.200	51.300	51.200	51.300	32.640	5,290
2022-11-08	50.900	51.300	50.900	51.300	32.640	6,612
2022-11-07	51.000	51.000	51.000	51.000	32.449	3,967
2022-11-04	51.000	51.000	51.000	51.000	32.449	1,322
2022-11-03	51.000	51.000	51.000	51.000	32.449	1,322
2022-11-02	51.700	51.700	51.000	51.000	32.449	3,967

← NewerPage 16 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.