Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	75.900	76.300	75.900	76.200	63.682	8,050
2025-10-20	75.600	75.600	75.600	75.600	63.181	2,302
2025-10-17	75.200	75.800	75.200	75.600	63.181	8,053
2025-10-16	75.900	75.900	75.500	75.600	63.181	14,957
2025-10-15	75.000	77.000	75.000	75.400	63.014	13,800
2025-10-14	73.800	78.700	73.800	75.500	63.097	46,001
2025-10-13	84.500	84.500	82.300	83.800	60.898	76,849
2025-10-09	85.500	85.600	84.000	84.800	61.625	46,421
2025-10-08	85.500	85.600	85.000	85.500	62.133	18,530
2025-10-07	84.400	85.700	84.400	85.500	62.133	51,610
2025-10-03	85.400	85.500	84.400	84.400	61.334	34,386
2025-10-02	84.900	84.900	84.100	84.200	61.189	21,279
2025-10-01	84.100	84.100	84.100	84.100	61.116	5,290
2025-09-30	83.500	84.100	83.500	84.000	61.043	9,257
2025-09-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	814,855.58	0
2025-09-26	82.500	83.500	82.500	83.500	60.680	9,257
2025-09-25	82.900	84.000	82.500	84.000	61.043	22,523
2025-09-24	81.500	82.900	81.500	82.900	60.244	10,620
2025-09-23	82.500	82.500	81.200	81.200	59.009	14,647
2025-09-22	82.000	82.500	81.300	82.500	59.953	13,225
2025-09-19	82.200	82.200	81.300	81.300	59.081	7,935
2025-09-18	82.300	82.500	82.200	82.500	59.953	5,290
2025-09-17	81.800	82.000	81.800	82.000	59.590	9,257
2025-09-16	79.500	81.800	79.500	81.800	59.445	19,854
2025-09-15	81.500	81.800	81.400	81.400	59.154	22,483
2025-09-12	82.500	82.500	82.000	82.000	59.590	36,144
2025-09-11	83.500	83.500	83.000	83.000	60.317	22,483
2025-09-10	83.000	83.900	82.000	83.900	60.971	11,916
2025-09-09	81.000	82.000	81.000	82.000	59.590	23,806
2025-09-08	82.000	82.700	81.800	82.200	59.735	99,212
2025-09-05	83.500	83.600	83.500	83.600	60.753	5,290
2025-09-04	83.200	84.000	83.200	83.500	60.680	11,903
2025-09-03	83.200	83.200	83.200	83.200	60.462	1,322
2025-09-02	83.000	83.200	83.000	83.200	60.462	2,986
2025-09-01	84.400	84.400	83.500	83.500	60.680	11,903
2025-08-29	84.400	84.400	83.800	84.400	61.334	11,903
2025-08-28	83.800	84.700	83.800	84.400	61.334	22,483
2025-08-27	83.900	84.000	83.800	83.800	60.898	17,193
2025-08-26	84.100	84.500	84.100	84.500	61.407	17,259
2025-08-25	85.000	85.000	85.000	85.000	61.770	6,745
2025-08-22	83.000	85.000	82.600	85.000	61.770	17,193
2025-08-21	85.100	85.500	85.100	85.500	62.133	18,515
2025-08-20	86.200	86.200	85.000	85.500	62.133	21,240
2025-08-19	86.300	86.400	86.200	86.300	62.715	44,997
2025-08-18	85.500	86.500	85.500	86.100	62.569	34,401
2025-08-15	86.300	86.300	85.500	85.500	62.133	18,515
2025-08-14	86.000	86.000	85.500	85.500	62.133	26,451
2025-08-13	85.800	86.000	85.100	85.500	62.133	51,764
2025-08-12	86.500	86.500	84.500	85.800	62.351	47,612
2025-08-11	87.000	87.200	86.100	86.100	62.569	79,353
2025-08-08	87.900	87.900	85.100	86.200	62.642	137,545
2025-08-07	80.700	81.100	80.700	81.100	58.936	10,580
2025-08-06	78.700	80.500	78.700	80.100	58.209	19,878
2025-08-05	81.200	81.900	81.200	81.200	59.009	23,806
2025-08-04	79.500	81.000	79.400	81.000	58.863	52,264
2025-08-01	79.800	79.800	79.800	79.800	57.991	0
2025-07-31	79.800	79.800	79.800	79.800	57.991	2,645
2025-07-30	79.400	79.800	79.000	79.800	57.991	22,523
2025-07-29	78.600	79.000	78.600	79.000	57.410	3,967
2025-07-28	78.600	78.600	78.600	78.600	57.119	3,967

← NewerPage 5 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.