Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	78.600	78.600	78.600	78.600	57.119	3,967
2025-07-24	78.500	78.500	77.700	77.700	56.465	5,290
2025-07-23	76.500	78.100	76.500	78.100	56.756	5,290
2025-07-22	77.500	77.500	76.500	76.500	55.593	22,681
2025-07-21	78.700	78.800	78.500	78.500	57.047	38,679
2025-07-18	78.800	79.300	78.800	78.800	57.264	8,345
2025-07-17	79.800	79.800	79.300	79.300	57.628	4,007
2025-07-16	79.000	79.600	78.200	78.300	56.901	23,102
2025-07-15	78.500	78.900	78.400	78.900	57.337	13,232
2025-07-14	77.000	78.500	77.000	78.500	57.047	22,747
2025-07-11	76.000	77.000	76.000	76.200	55.375	10,580
2025-07-10	76.400	77.000	76.300	77.000	55.956	10,580
2025-07-09	75.500	75.500	75.500	75.500	54.866	5,290
2025-07-08	74.600	74.600	74.600	74.600	54.212	0
2025-07-07	74.800	74.800	74.300	74.600	54.212	22,483
2025-07-04	73.600	73.600	73.500	73.500	53.413	3,967
2025-07-03	73.500	73.700	73.400	73.700	53.558	11,903
2025-07-02	73.500	73.500	73.500	73.500	53.413	1,322
2025-07-01	73.100	73.500	73.100	73.500	53.413	7,968
2025-06-30	73.600	73.700	73.600	73.700	53.558	9,297
2025-06-27	73.600	73.600	73.600	73.600	53.486	1,322
2025-06-26	72.400	73.300	72.400	73.300	53.268	7,960
2025-06-25	73.100	73.300	73.100	73.100	53.122	13,225
2025-06-24	73.500	73.500	73.500	73.500	53.413	0
2025-06-23	73.500	73.500	73.500	73.500	53.413	0
2025-06-20	73.500	73.500	73.500	73.500	53.413	1,322
2025-06-19	74.000	74.200	73.300	73.300	53.268	9,257
2025-06-18	73.400	74.000	73.100	74.000	53.776	10,796
2025-06-17	74.100	74.100	74.100	74.100	53.849	1,538
2025-06-16	74.500	74.500	74.500	74.500	54.140	0
2025-06-13	74.400	74.500	74.400	74.500	54.140	11,903
2025-06-12	74.100	74.100	73.300	74.000	53.776	9,257
2025-06-11	75.000	75.000	73.200	73.700	53.558	9,257
2025-06-10	74.800	74.800	73.500	74.000	53.776	23,819
2025-06-09	74.000	74.200	73.900	74.200	53.922	6,612
2025-06-06	74.800	75.000	73.200	74.500	54.140	43,644
2025-06-05	72.600	72.600	72.600	72.600	52.759	5,290
2025-06-04	71.800	72.500	70.100	72.500	52.686	19,838
2025-06-03	73.000	73.000	72.100	72.100	52.396	9,257
2025-06-02	72.400	72.400	72.400	72.400	52.614	2,645
2025-05-29	72.600	72.600	71.600	72.400	52.614	6,612
2025-05-28	72.100	72.500	72.000	72.500	52.686	21,160
2025-05-27	72.900	72.900	71.900	72.100	52.396	6,745
2025-05-26	72.900	72.900	72.900	72.900	52.977	4,036
2025-05-23	72.500	72.500	72.500	72.500	52.686	2,645
2025-05-22	72.000	72.000	71.800	71.800	52.178	10,670
2025-05-21	73.700	73.700	73.700	73.700	53.558	2,645
2025-05-20	71.900	72.000	71.900	72.000	52.323	5,290
2025-05-19	71.100	71.400	71.000	71.400	51.887	7,324
2025-05-16	72.000	72.000	71.700	72.000	52.323	17,648
2025-05-15	71.100	72.700	70.200	71.700	52.105	14,548
2025-05-14	73.600	74.000	73.500	73.700	53.558	22,496
2025-05-13	77.800	77.800	74.700	74.900	54.430	29,129
2025-05-12	76.300	76.500	76.300	76.500	55.593	7,935
2025-05-09	75.500	75.500	75.500	75.500	54.866	1,322
2025-05-08	75.900	76.900	75.900	76.900	55.884	5,290
2025-05-07	76.500	76.500	75.900	75.900	55.157	30,418
2025-05-06	76.700	79.000	76.200	79.000	57.410	25,128
2025-05-05	76.600	77.600	76.000	76.000	55.230	10,580
2025-05-02	76.600	76.600	76.600	76.600	55.666	4,122

← NewerPage 6 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.