Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	73.900	74.000	73.900	74.000	61.844	5,765
2026-01-15	73.100	73.900	73.100	73.700	61.593	10,467
2026-01-14	73.500	73.700	72.400	73.000	61.008	10,465
2026-01-13	72.100	74.000	72.100	73.900	61.760	26,968
2026-01-12	73.500	74.000	72.600	72.600	60.674	37,094
2026-01-09	73.000	73.800	73.000	73.800	61.676	11,500
2026-01-08	73.400	73.500	73.400	73.500	61.426	31,050
2026-01-07	73.500	73.500	73.400	73.400	61.342	16,100
2026-01-06	72.100	73.900	71.800	73.500	61.426	49,451
2026-01-05	75.300	75.300	74.600	74.600	62.345	18,400
2026-01-02	75.100	75.500	75.000	75.500	63.097	10,351
2025-12-31	75.800	75.800	75.800	75.800	63.348	6,900
2025-12-30	75.500	75.500	75.500	75.500	63.097	10,350
2025-12-29	75.800	75.800	75.500	75.500	63.097	2,300
2025-12-26	75.500	75.500	75.500	75.500	63.097	1,265
2025-12-24	75.500	75.500	75.500	75.500	63.097	1,151
2025-12-23	75.600	76.700	75.000	75.500	63.097	6,900
2025-12-22	76.100	76.200	76.100	76.200	63.682	3,450
2025-12-19	76.000	76.000	76.000	76.000	63.515	5,750
2025-12-18	76.000	76.000	76.000	76.000	63.515	1,150
2025-12-17	76.100	76.600	76.100	76.600	64.016	5,750
2025-12-16	75.500	75.500	75.500	75.500	63.097	1,164
2025-12-15	76.700	76.700	76.600	76.600	64.016	2,300
2025-12-12	77.300	77.300	77.300	77.300	64.601	1,150
2025-12-11	76.300	76.300	76.000	76.000	63.515	5,750
2025-12-10	76.600	77.000	76.600	76.900	64.267	10,350
2025-12-09	75.500	76.600	75.500	76.600	64.016	16,100
2025-12-08	75.500	76.300	75.100	75.900	63.431	11,500
2025-12-05	75.500	75.500	75.500	75.500	63.097	2,302
2025-12-04	76.200	76.200	74.500	74.600	62.345	4,611
2025-12-03	76.000	76.000	75.500	76.000	63.515	9,200
2025-12-02	75.000	76.000	75.000	76.000	63.515	4,602
2025-12-01	75.500	75.500	75.500	75.500	63.097	1,150
2025-11-28	75.500	75.500	75.500	75.500	63.097	1,285
2025-11-27	75.000	75.200	74.500	74.900	62.596	4,600
2025-11-26	74.500	75.000	73.700	75.000	62.679	10,350
2025-11-25	74.500	74.500	74.300	74.300	62.094	5,750
2025-11-24	74.000	74.000	74.000	74.000	61.844	2,300
2025-11-21	74.600	74.600	73.100	73.300	61.258	6,900
2025-11-20	74.600	74.600	74.600	74.600	62.345	2,300
2025-11-19	73.600	75.000	73.000	74.100	61.927	24,150
2025-11-18	75.400	75.400	74.500	74.500	62.261	39,101
2025-11-17	77.300	77.300	77.200	77.200	64.518	2,300
2025-11-14	76.900	77.400	76.600	77.300	64.601	14,950
2025-11-13	77.300	77.300	77.000	77.000	64.351	3,450
2025-11-12	77.400	77.400	77.400	77.400	64.685	0
2025-11-11	77.400	77.400	77.400	77.400	64.685	2,300
2025-11-10	76.800	77.900	76.800	77.400	64.685	12,650
2025-11-07	76.500	76.600	76.400	76.500	63.933	21,854
2025-11-06	75.500	76.300	75.400	76.300	63.766	23,000
2025-11-05	75.900	76.500	75.900	76.500	63.933	9,200
2025-11-04	76.000	76.000	75.000	76.000	63.515	17,250
2025-11-03	76.900	76.900	75.600	76.000	63.515	8,050
2025-10-31	76.700	77.000	76.600	77.000	64.351	12,653
2025-10-30	76.900	76.900	76.900	76.900	64.267	2,300
2025-10-29	77.700	77.700	76.700	76.900	64.267	14,950
2025-10-28	77.700	77.700	77.700	77.700	64.936	0
2025-10-27	77.700	77.700	77.700	77.700	64.936	0
2025-10-23	77.000	78.000	77.000	77.700	64.936	9,200
2025-10-22	76.500	76.800	76.100	76.800	64.184	10,350

← NewerPage 4 of 5 · 242 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.