Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	53.600	53.600	52.500	53.000	33.722	21,160
2022-08-05	53.000	53.000	52.900	52.900	33.658	2,645
2022-08-04	52.700	52.800	52.700	52.700	33.531	95,224
2022-08-03	52.900	53.200	52.700	52.700	33.531	10,580
2022-08-02	53.000	53.000	52.000	52.800	33.595	30,418
2022-08-01	54.200	54.200	53.000	53.000	33.722	19,838
2022-07-29	52.900	53.000	52.600	53.000	33.722	30,418
2022-07-28	52.800	52.900	52.700	52.900	33.658	9,257
2022-07-27	52.300	53.700	52.300	52.900	33.658	15,870
2022-07-26	52.700	52.800	52.300	52.300	33.277	6,612
2022-07-25	52.700	52.800	52.700	52.800	33.595	3,967
2022-07-22	52.600	52.800	52.600	52.800	33.595	5,290
2022-07-21	52.500	52.600	52.500	52.600	33.467	21,160
2022-07-20	52.500	52.500	52.500	52.500	33.404	6,612
2022-07-19	53.000	53.000	52.000	52.500	33.404	10,580
2022-07-18	52.100	53.000	51.800	53.000	33.722	26,451
2022-07-15	53.400	53.400	53.200	53.200	33.849	2,645
2022-07-14	54.200	54.200	54.200	54.200	34.485	3,967
2022-07-13	54.100	54.500	54.100	54.200	34.485	10,580
2022-07-12	54.300	54.600	53.200	54.600	34.740	13,225
2022-07-11	55.900	55.900	54.300	54.300	34.549	9,257
2022-07-08	54.300	54.300	54.300	54.300	34.549	2,645
2022-07-07	54.200	54.200	54.200	54.200	34.485	0
2022-07-06	55.800	55.800	54.200	54.200	34.485	2,645
2022-07-05	54.100	54.200	54.000	54.200	34.485	3,967
2022-07-04	56.100	56.100	54.900	54.900	34.931	3,967
2022-07-01	54.500	54.600	54.500	54.500	34.676	15,870
2022-06-30	57.200	57.200	55.100	55.100	35.058	13,225
2022-06-29	55.382	55.382	54.987	54.987	34.986	9,361
2022-06-28	57.261	57.261	55.481	55.481	35.301	6,686
2022-06-27	57.261	58.943	55.877	55.877	35.552	10,698
2022-06-24	56.371	58.052	55.679	55.679	35.426	6,686
2022-06-23	55.481	55.580	54.987	54.987	34.986	9,361
2022-06-22	56.866	56.866	55.382	55.382	35.238	12,035
2022-06-21	56.173	57.855	56.173	57.756	36.748	16,047
2022-06-20	58.052	58.052	56.371	56.371	35.867	12,035
2022-06-17	59.338	59.635	57.954	57.954	36.874	8,023
2022-06-16	60.327	60.327	59.635	59.635	37.943	6,686
2022-06-15	61.217	61.217	61.217	61.217	38.950	1,337
2022-06-14	62.602	62.602	62.602	62.602	39.831	0
2022-06-13	61.712	62.602	61.316	62.602	39.831	6,686
2022-06-10	63.195	63.195	61.811	62.701	39.894	14,710
2022-06-09	60.624	63.294	60.624	63.195	40.209	46,805
2022-06-08	58.844	60.525	58.844	60.525	38.510	20,059
2022-06-07	59.239	59.239	58.547	58.547	37.251	5,349
2022-06-06	58.250	58.448	57.657	57.855	36.811	12,035
2022-06-02	58.151	59.239	58.151	58.349	37.125	8,023
2022-06-01	58.349	60.426	58.349	60.030	38.195	9,361
2022-05-31	58.349	58.349	58.250	58.250	37.062	4,011
2022-05-30	58.349	58.349	58.349	58.349	37.125	4,011
2022-05-27	58.349	58.349	58.349	58.349	37.125	6,686
2022-05-26	58.349	58.448	58.349	58.448	37.188	5,349
2022-05-25	58.349	58.349	58.349	58.349	37.125	6,686
2022-05-24	58.349	58.349	58.250	58.349	37.125	4,011
2022-05-23	58.349	58.349	58.349	58.349	37.125	1,337
2022-05-20	58.448	58.448	58.151	58.151	37.000	9,361
2022-05-19	58.151	58.448	58.151	58.250	37.062	5,349
2022-05-18	58.943	59.041	58.844	58.844	37.440	12,035
2022-05-17	58.745	58.745	58.745	58.745	37.377	1,337
2022-05-16	58.646	58.844	58.646	58.646	37.314	9,361

← NewerPage 18 of 21 · 1,220 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.