Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	63.096	63.294	63.096	63.294	38.060	2,674
2022-02-11	64.283	64.283	63.788	63.788	38.358	16,047
2022-02-10	63.294	63.788	63.294	63.788	38.358	6,686
2022-02-09	63.294	63.294	62.898	63.096	37.941	9,361
2022-02-08	63.294	63.294	63.195	63.195	38.001	6,686
2022-02-07	63.294	63.294	63.294	63.294	38.060	2,674
2022-01-26	62.701	63.294	62.602	63.294	38.060	9,361
2022-01-25	62.503	62.701	62.503	62.602	37.644	10,698
2022-01-24	62.404	62.503	62.404	62.503	37.584	6,686
2022-01-21	62.997	62.997	62.997	62.997	37.882	20,059
2022-01-20	62.997	62.997	62.997	62.997	37.882	2,674
2022-01-19	63.096	63.096	62.602	62.602	37.644	20,059
2022-01-18	63.294	63.294	62.997	63.294	38.060	14,710
2022-01-17	62.799	69.030	62.799	69.030	41.509	8,023
2022-01-14	62.799	69.623	62.799	69.623	41.866	8,023
2022-01-13	63.294	63.393	63.294	63.294	38.060	8,023
2022-01-12	63.294	63.393	63.294	63.294	38.060	6,686
2022-01-11	63.393	63.393	63.195	63.195	38.001	8,023
2022-01-10	62.799	64.184	62.799	63.393	38.120	9,361
2022-01-07	63.492	63.591	62.799	62.799	37.763	22,734
2022-01-06	63.393	63.393	63.393	63.393	38.120	9,361
2022-01-05	62.701	64.085	62.404	63.887	38.417	13,373
2022-01-04	64.777	69.030	63.195	63.294	38.060	45,468
2022-01-03	63.986	64.085	63.690	63.690	38.298	4,011
2021-12-30	62.997	63.591	62.799	63.294	38.060	18,722
2021-12-29	64.283	64.876	62.997	62.997	37.882	26,746
2021-12-28	62.602	63.096	62.503	63.096	37.941	8,023
2021-12-27	62.503	62.503	62.206	62.503	37.584	17,385
2021-12-24	62.503	63.294	62.503	63.096	37.941	6,686
2021-12-23	62.701	63.690	62.701	63.690	38.298	16,047
2021-12-22	62.701	63.294	62.701	62.701	37.703	6,686
2021-12-21	62.701	62.701	62.701	62.701	37.703	6,686
2021-12-20	63.393	63.393	62.008	62.305	37.466	25,408
2021-12-17	63.788	63.788	62.799	63.393	38.120	21,396
2021-12-16	63.294	63.986	62.997	62.997	37.882	17,385
2021-12-15	62.404	63.195	62.305	63.195	38.001	17,385
2021-12-14	64.580	65.272	62.305	62.997	37.882	50,817
2021-12-13	68.536	68.536	65.272	66.162	39.785	62,853
2021-12-10	67.744	68.041	65.470	65.865	39.606	159,140
2021-12-09	64.283	68.536	64.283	68.536	41.212	209,957
2021-12-08	58.349	62.305	58.349	62.305	37.466	50,817
2021-12-07	57.855	57.855	57.360	57.459	34.552	6,686
2021-12-06	58.349	58.448	58.349	58.349	35.087	4,011
2021-12-03	59.041	59.041	58.844	58.844	35.384	4,011
2021-12-02	57.855	57.855	57.459	57.558	34.611	5,349
2021-12-01	57.855	58.349	57.855	58.349	35.087	9,361
2021-11-30	57.954	58.250	57.954	58.250	35.027	6,686
2021-11-29	57.756	57.756	56.371	57.756	34.730	20,059
2021-11-26	58.844	58.943	58.844	58.844	35.384	9,361
2021-11-25	60.129	60.129	58.844	59.833	35.979	8,023
2021-11-24	59.536	59.536	59.536	59.536	35.800	1,337
2021-11-23	59.931	60.030	59.041	59.140	35.562	13,373
2021-11-22	59.437	60.030	59.437	60.030	36.098	13,373
2021-11-19	58.052	59.338	58.052	59.338	35.681	5,349
2021-11-18	59.833	59.833	59.338	59.338	35.681	2,674
2021-11-17	59.833	59.931	58.646	59.931	36.038	25,408
2021-11-16	60.327	61.217	59.931	60.327	36.276	24,071
2021-11-15	59.734	59.931	59.734	59.931	36.038	8,023
2021-11-12	59.536	60.327	58.250	59.931	36.038	25,408
2021-11-11	58.349	60.327	57.954	59.437	35.741	20,059

← NewerPage 20 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.