Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	69.300	70.000	69.300	70.000	60.868	2,323
2026-04-23	70.000	70.000	69.800	69.800	60.694	9,200
2026-04-22	70.100	70.100	69.900	70.000	60.868	11,500
2026-04-21	70.000	70.800	70.000	70.500	61.302	17,250
2026-04-20	69.500	70.000	69.500	70.000	60.868	10,350
2026-04-17	69.500	69.900	69.300	69.900	60.781	13,800
2026-04-16	69.900	69.900	69.900	69.900	60.781	1,150
2026-04-15	69.600	70.000	69.600	69.900	60.781	16,100
2026-04-14	70.200	70.200	70.000	70.000	60.868	9,200
2026-04-13	70.300	70.800	70.300	70.600	61.389	13,070
2026-04-10	70.600	70.600	70.000	70.000	60.868	17,250
2026-04-09	70.000	70.000	68.500	70.000	60.868	26,496
2026-04-08	70.000	71.600	70.000	70.100	60.955	16,123
2026-04-07	69.800	70.000	69.800	70.000	60.868	9,200
2026-04-02	70.000	70.000	69.800	69.800	60.694	2,300
2026-04-01	69.200	70.000	69.200	70.000	60.868	37,962
2026-03-31	73.000	73.100	71.400	72.000	60.172	103,859
2026-03-30	72.700	73.700	72.600	72.700	60.757	20,713
2026-03-27	72.400	72.700	72.200	72.700	60.757	9,471
2026-03-26	73.300	73.300	72.700	72.700	60.757	8,051
2026-03-25	73.300	73.600	73.300	73.300	61.258	55,201
2026-03-24	74.900	74.900	73.000	73.200	61.175	60,951
2026-03-23	73.000	74.000	73.000	74.000	61.844	51,773
2026-03-20	73.100	74.000	73.100	73.600	61.509	62,101
2026-03-19	73.600	73.600	73.300	73.300	61.258	6,900
2026-03-18	73.600	73.700	73.500	73.600	61.509	11,547
2026-03-17	72.300	73.000	72.300	72.900	60.924	3,450
2026-03-16	73.200	73.500	72.700	72.700	60.757	31,050
2026-03-13	72.300	72.900	72.300	72.900	60.924	3,700
2026-03-12	73.900	73.900	71.000	72.300	60.423	41,503
2026-03-11	78.400	78.400	74.000	74.000	61.844	65,338
2026-03-10	72.800	72.900	71.200	71.300	59.587	27,773
2026-03-09	72.300	72.300	70.800	70.900	59.253	98,979
2026-03-06	71.000	72.000	71.000	72.000	60.172	19,552
2026-03-05	71.800	71.800	70.500	70.500	58.918	10,351
2026-03-04	71.000	71.000	70.200	70.200	58.668	10,361
2026-03-03	70.700	71.300	70.600	71.300	59.587	6,095
2026-03-02	70.900	71.100	70.900	71.100	59.420	6,900
2026-02-26	71.100	71.100	70.900	70.900	59.253	20,700
2026-02-25	70.900	71.000	70.900	70.900	59.253	37,958
2026-02-24	71.800	72.000	70.000	70.900	59.253	37,019
2026-02-23	71.700	71.800	71.600	71.600	59.838	20,870
2026-02-11	71.800	71.800	71.500	71.500	59.754	14,950
2026-02-10	71.300	71.700	71.200	71.700	59.921	16,177
2026-02-09	72.600	72.600	71.300	71.300	59.587	21,850
2026-02-06	73.000	73.000	72.000	72.000	60.172	34,501
2026-02-05	72.300	73.000	72.200	73.000	61.008	25,473
2026-02-04	72.300	72.300	72.300	72.300	60.423	4,600
2026-02-03	72.700	73.100	71.500	71.500	59.754	64,747
2026-02-02	73.000	73.100	72.700	72.700	60.757	8,912
2026-01-30	72.500	73.000	72.500	73.000	61.008	9,545
2026-01-29	73.000	73.100	73.000	73.100	61.091	6,969
2026-01-28	74.000	74.000	73.000	73.000	61.008	16,100
2026-01-27	74.000	74.000	74.000	74.000	61.844	4,164
2026-01-26	73.500	74.200	73.500	74.200	62.011	7,529
2026-01-23	74.100	74.200	73.700	74.200	62.011	12,995
2026-01-22	73.600	74.000	72.700	74.000	61.844	10,472
2026-01-21	74.400	74.400	73.500	73.500	61.426	6,900
2026-01-20	73.500	74.100	73.500	74.100	61.927	17,282
2026-01-19	72.500	73.400	72.500	73.100	61.091	25,013

← NewerPage 3 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.