Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66.500	66.500	66.100	66.200	57.563	22,570
2026-07-20	66.100	67.000	66.100	66.900	58.172	6,923
2026-07-17	67.000	67.000	66.100	66.200	57.563	6,900
2026-07-16	68.000	68.000	67.700	67.700	58.868	4,634
2026-07-15	67.100	67.600	67.100	67.600	58.781	8,073
2026-07-14	68.000	68.000	66.800	67.000	58.259	6,900
2026-07-13	68.200	68.200	68.000	68.200	59.303	4,600
2026-07-10	68.200	68.200	68.200	68.200	59.303	0
2026-07-09	69.200	69.200	68.200	68.200	59.303	16,215
2026-07-08	68.600	68.800	66.800	68.800	59.824	24,150
2026-07-07	68.800	69.000	67.200	68.600	59.650	52,960
2026-07-06	66.400	66.400	66.400	66.400	57.737	3,450
2026-07-03	66.100	66.600	66.000	66.200	57.563	11,621
2026-07-02	66.000	66.200	66.000	66.000	57.390	8,099
2026-07-01	65.900	65.900	65.900	65.900	57.303	1,378
2026-06-30	65.300	66.000	65.300	65.500	56.955	6,650
2026-06-29	66.300	66.300	66.100	66.100	57.477	3,450
2026-06-26	67.500	67.900	66.600	66.600	57.911	8,050
2026-06-25	68.000	68.000	67.500	67.500	58.694	27,773
2026-06-24	68.000	68.000	68.000	68.000	59.129	0
2026-06-23	68.900	68.900	68.000	68.000	59.129	9,200
2026-06-22	68.700	69.300	68.300	69.200	60.172	21,896
2026-06-18	66.600	68.700	66.100	68.700	59.737	36,030
2026-06-17	66.500	66.600	66.500	66.600	57.911	6,916
2026-06-16	66.600	66.600	66.600	66.600	57.911	0
2026-06-15	67.800	67.800	66.500	66.600	57.911	3,450
2026-06-12	66.000	66.500	66.000	66.500	57.824	22,598
2026-06-11	66.000	66.200	66.000	66.200	57.563	5,750
2026-06-10	67.000	67.000	66.200	66.200	57.563	12,650
2026-06-09	66.000	66.200	65.600	66.200	57.563	10,350
2026-06-08	65.100	65.500	64.800	65.200	56.694	17,293
2026-06-05	66.500	66.500	66.500	66.500	57.824	1,208
2026-06-04	66.500	66.500	66.400	66.500	57.824	8,222
2026-06-03	65.600	65.700	65.600	65.700	57.129	12,667
2026-06-02	65.200	65.600	65.200	65.600	57.042	15,262
2026-06-01	65.300	66.100	65.000	66.000	57.390	20,815
2026-05-29	65.500	65.700	65.000	65.000	56.520	27,600
2026-05-28	65.800	65.800	65.300	65.300	56.781	11,500
2026-05-27	66.000	66.000	65.000	65.100	56.607	26,826
2026-05-26	66.500	66.500	66.000	66.100	57.477	27,602
2026-05-25	66.200	67.500	66.200	66.700	57.998	43,707
2026-05-22	66.900	67.000	66.800	67.000	58.259	37,951
2026-05-21	67.000	67.000	66.300	66.900	58.172	23,000
2026-05-20	67.000	67.000	67.000	67.000	58.259	1,311
2026-05-19	67.200	67.300	66.500	66.800	58.085	23,070
2026-05-18	67.200	67.400	67.200	67.200	58.433	3,461
2026-05-15	67.200	67.200	67.000	67.200	58.433	6,900
2026-05-14	66.300	68.600	66.000	67.500	58.694	21,908
2026-05-13	69.900	70.900	68.600	68.600	59.650	10,350
2026-05-12	68.500	68.600	68.500	68.600	59.650	10,350
2026-05-11	68.300	69.400	68.100	69.400	60.346	17,250
2026-05-08	69.400	70.000	68.300	69.500	60.433	57,838
2026-05-07	69.700	70.900	69.500	70.900	61.650	19,895
2026-05-06	70.200	71.300	68.500	69.700	60.607	14,950
2026-05-05	70.000	70.200	69.800	69.900	60.781	8,050
2026-05-04	69.800	69.800	69.800	69.800	60.694	1,150
2026-04-30	70.000	70.500	70.000	70.300	61.129	5,870
2026-04-29	70.300	70.300	70.300	70.300	61.129	0
2026-04-28	70.000	70.300	70.000	70.300	61.129	13,800
2026-04-27	69.300	69.500	69.300	69.500	60.433	5,750

← NewerPage 2 of 21 · 1,218 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.