Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	58.745	58.745	58.646	58.646	37.314	4,011
2022-05-12	58.052	58.745	57.756	58.745	37.377	8,023
2022-05-11	58.349	58.349	58.349	58.349	37.125	1,337
2022-05-10	58.151	59.041	58.151	59.041	37.566	17,385
2022-05-09	58.349	58.349	58.151	58.151	37.000	9,361
2022-05-06	58.349	58.349	57.360	58.349	37.125	10,698
2022-05-05	58.745	59.338	58.646	58.646	37.314	5,349
2022-05-04	58.547	58.547	58.547	58.547	37.251	2,674
2022-05-03	58.448	58.448	58.448	58.448	37.188	4,011
2022-04-29	58.448	58.448	58.448	58.448	37.188	2,674
2022-04-28	58.349	58.349	58.349	58.349	37.125	1,337
2022-04-27	58.349	58.448	58.151	58.250	37.062	20,059
2022-04-26	58.349	58.646	58.349	58.646	37.314	8,023
2022-04-25	58.844	59.338	58.349	58.349	37.125	10,698
2022-04-22	58.844	58.844	58.844	58.844	37.440	6,686
2022-04-21	58.646	59.140	58.646	58.844	37.440	13,373
2022-04-20	58.844	59.338	58.646	59.338	37.755	8,023
2022-04-19	59.338	59.338	59.338	59.338	37.755	1,337
2022-04-18	58.547	58.547	58.349	58.349	37.125	10,698
2022-04-15	59.041	59.041	58.844	58.844	37.440	25,408
2022-04-14	59.833	59.833	59.437	59.437	37.818	5,349
2022-04-13	57.558	59.338	57.558	59.338	37.755	16,047
2022-04-12	60.624	60.624	60.327	60.327	38.384	6,686
2022-04-11	61.316	61.613	60.426	60.426	38.447	30,758
2022-04-08	61.316	61.316	60.426	60.426	38.447	21,396
2022-04-07	61.909	61.909	61.316	61.316	39.013	18,722
2022-04-06	62.305	62.305	61.811	61.811	39.328	32,095
2022-04-01	63.294	63.492	62.107	62.107	39.517	29,420
2022-03-31	63.788	64.283	63.591	63.591	40.460	21,396
2022-03-30	63.690	64.085	63.690	63.690	40.523	13,373
2022-03-29	65.074	65.074	64.283	64.283	40.901	4,011
2022-03-28	65.272	65.272	65.272	65.272	41.530	1,337
2022-03-25	64.975	64.975	63.096	63.591	40.460	28,083
2022-03-24	64.975	67.250	64.876	64.975	41.341	42,793
2022-03-23	69.030	69.030	67.744	68.437	41.153	64,190
2022-03-22	69.129	69.129	66.755	69.030	41.509	17,385
2022-03-21	68.733	69.228	68.733	69.129	41.569	36,107
2022-03-18	67.250	67.744	67.250	67.744	40.736	28,083
2022-03-17	66.755	67.448	66.656	66.755	40.142	8,023
2022-03-16	67.250	67.250	66.558	66.755	40.142	6,686
2022-03-15	66.261	66.459	66.261	66.360	39.904	9,361
2022-03-14	66.459	68.041	66.459	67.942	40.855	5,349
2022-03-11	67.052	67.052	67.052	67.052	40.320	0
2022-03-10	68.041	68.041	66.261	67.052	40.320	20,059
2022-03-09	66.459	67.052	66.261	67.052	40.320	13,373
2022-03-08	67.250	67.250	65.668	66.360	39.904	25,408
2022-03-07	68.041	68.041	67.448	67.448	40.558	40,119
2022-03-04	68.140	69.228	67.349	67.744	40.736	25,408
2022-03-03	67.349	68.140	67.250	67.349	40.498	29,420
2022-03-02	66.261	67.744	66.261	67.250	40.439	65,528
2022-03-01	64.679	65.964	64.283	65.173	39.190	30,758
2022-02-25	63.195	64.679	63.195	64.679	38.893	12,035
2022-02-24	63.294	63.492	63.195	63.195	38.001	16,047
2022-02-23	63.591	63.591	63.492	63.591	38.239	9,361
2022-02-22	63.690	63.690	63.492	63.492	38.179	8,023
2022-02-21	63.788	63.788	63.788	63.788	38.358	1,337
2022-02-18	64.777	64.777	64.283	64.777	38.952	5,349
2022-02-17	63.788	64.777	63.788	64.777	38.952	2,674
2022-02-16	64.283	64.283	64.283	64.283	38.655	2,674
2022-02-15	64.283	64.679	64.283	64.283	38.655	14,710

← NewerPage 19 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.