Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.700	51.700	51.000	51.000	32.449	3,967
2022-11-01	50.500	50.500	50.500	50.500	32.131	0
2022-10-31	51.000	51.000	50.500	50.500	32.131	2,645
2022-10-28	52.200	52.200	52.200	52.200	33.213	0
2022-10-27	50.800	52.200	50.800	52.200	33.213	2,645
2022-10-26	50.400	50.600	50.400	50.600	32.195	2,645
2022-10-25	50.800	50.800	50.000	50.000	31.813	14,548
2022-10-24	50.800	50.800	50.800	50.800	32.322	7,935
2022-10-21	50.800	50.800	50.800	50.800	32.322	0
2022-10-20	50.800	50.800	50.800	50.800	32.322	0
2022-10-19	50.000	50.800	50.000	50.800	32.322	7,935
2022-10-18	50.800	50.800	50.800	50.800	32.322	1,322
2022-10-17	50.100	50.100	50.000	50.000	31.813	10,580
2022-10-14	50.100	50.100	50.100	50.100	31.877	3,967
2022-10-13	50.700	50.700	50.100	50.100	31.877	11,903
2022-10-12	50.600	50.800	50.400	50.800	32.322	46,289
2022-10-11	51.500	51.500	51.000	51.000	32.449	9,257
2022-10-07	51.000	51.500	50.900	51.500	32.768	5,290
2022-10-06	52.200	52.200	52.200	52.200	33.213	1,322
2022-10-05	52.400	52.500	50.700	51.900	33.022	15,870
2022-10-04	50.500	51.000	50.300	50.800	32.322	9,257
2022-10-03	51.000	51.000	51.000	51.000	32.449	134,900
2022-09-30	50.800	51.000	50.800	51.000	32.449	6,612
2022-09-29	51.000	51.000	50.600	50.800	32.322	5,290
2022-09-28	51.500	51.500	50.200	51.000	32.449	22,483
2022-09-27	53.000	53.000	51.500	52.000	33.086	5,290
2022-09-26	52.300	52.300	51.500	51.500	32.768	21,160
2022-09-23	52.600	52.700	52.200	52.300	33.277	14,548
2022-09-22	54.500	54.500	52.600	52.600	33.467	2,645
2022-09-21	52.600	53.000	52.600	53.000	33.722	2,645
2022-09-20	52.600	52.600	52.500	52.600	33.467	11,903
2022-09-19	53.300	53.300	52.600	52.600	33.467	9,257
2022-09-16	53.000	53.400	53.000	53.300	33.913	6,612
2022-09-15	53.400	53.500	53.400	53.500	34.040	6,612
2022-09-14	52.300	53.500	52.300	53.500	34.040	13,225
2022-09-13	53.400	53.500	52.300	52.400	33.340	10,580
2022-09-12	53.800	54.500	53.400	53.500	34.040	31,741
2022-09-08	52.500	53.400	52.500	52.800	33.595	15,870
2022-09-07	52.300	52.500	52.300	52.500	33.404	7,935
2022-09-06	52.300	52.300	52.200	52.300	33.277	10,580
2022-09-05	51.800	52.300	51.700	52.300	33.277	22,483
2022-09-02	52.000	52.000	51.800	51.800	32.958	6,612
2022-09-01	52.000	52.100	52.000	52.000	33.086	17,193
2022-08-31	52.000	52.300	52.000	52.100	33.149	13,225
2022-08-30	52.000	52.600	51.900	51.900	33.022	13,225
2022-08-29	52.300	52.300	51.800	52.300	33.277	27,773
2022-08-26	51.700	52.800	51.700	52.600	33.467	42,321
2022-08-25	51.800	51.800	51.600	51.700	32.895	13,225
2022-08-24	51.500	52.000	51.500	51.600	32.831	44,966
2022-08-23	50.600	52.100	50.000	51.900	33.022	175,900
2022-08-22	54.000	54.500	54.000	54.500	34.676	9,257
2022-08-19	54.000	54.000	54.000	54.000	34.358	10,580
2022-08-18	53.600	53.600	53.300	53.500	34.040	6,612
2022-08-17	55.000	55.000	55.000	55.000	34.995	3,967
2022-08-16	54.500	54.600	53.500	53.500	34.040	7,935
2022-08-15	54.000	54.000	53.300	53.400	33.976	6,612
2022-08-12	55.000	55.000	53.900	54.000	34.358	6,612
2022-08-11	53.000	53.500	53.000	53.500	34.040	9,257
2022-08-10	53.200	53.200	52.600	52.600	33.467	26,451
2022-08-09	53.000	53.200	53.000	53.200	33.849	10,580

← NewerPage 17 of 21 · 1,216 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.