Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	76.600	76.600	76.600	76.600	55.666	4,122
2025-04-30	79.200	79.200	77.600	77.600	56.392	5,357
2025-04-29	78.500	79.500	77.500	79.200	57.555	33,104
2025-04-28	72.200	79.400	72.200	78.600	57.119	64,805
2025-04-25	72.700	72.700	71.600	72.200	52.468	17,195
2025-04-24	71.700	71.900	71.700	71.900	52.250	6,612
2025-04-23	70.800	70.800	70.600	70.800	51.451	4,771
2025-04-22	70.100	70.100	68.800	68.900	50.070	10,581
2025-04-21	68.800	70.100	68.800	70.100	50.942	13,226
2025-04-18	71.800	72.000	71.800	71.800	52.178	7,935
2025-04-17	71.500	71.600	71.500	71.600	52.032	5,291
2025-04-16	70.500	71.400	70.000	71.400	51.887	12,122
2025-04-15	74.900	74.900	69.000	70.000	50.870	15,891
2025-04-14	68.500	68.500	68.000	68.400	49.707	15,870
2025-04-11	71.000	71.000	68.300	68.500	49.779	18,529
2025-04-10	68.800	73.100	66.500	73.100	53.122	79,353
2025-04-09	66.600	66.600	65.100	66.500	48.326	26,451
2025-04-08	62.700	68.000	62.700	66.500	48.326	33,090
2025-04-07	68.000	68.000	68.000	68.000	49.416	57,018
2025-04-02	75.600	75.600	75.600	75.600	54.939	0
2025-04-01	74.600	75.600	74.100	75.600	54.939	19,970
2025-03-31	74.500	75.300	74.500	74.600	54.212	50,257
2025-03-28	78.000	78.000	77.200	77.200	56.102	14,570
2025-03-27	78.700	78.900	78.600	78.700	57.192	9,257
2025-03-26	80.000	80.000	79.000	79.500	57.773	10,580
2025-03-25	79.500	79.800	79.400	79.700	57.919	23,907
2025-03-24	80.500	80.500	79.500	79.600	57.846	11,982
2025-03-21	79.800	80.500	79.600	80.500	58.500	19,838
2025-03-20	81.000	82.000	80.500	80.500	58.500	46,636
2025-03-19	83.900	84.000	83.100	83.800	58.863	56,868
2025-03-18	85.200	85.200	83.600	83.900	58.934	33,106
2025-03-17	81.600	83.500	81.600	83.500	58.653	21,293
2025-03-14	83.300	83.400	80.300	83.200	58.442	78,032
2025-03-13	83.100	84.000	82.900	83.500	58.653	33,018
2025-03-12	83.100	84.800	83.000	83.700	58.793	35,709
2025-03-11	84.200	85.900	83.000	83.000	58.301	93,967
2025-03-10	85.000	86.500	85.000	86.000	60.409	75,385
2025-03-07	83.300	85.000	83.300	84.600	59.425	75,392
2025-03-06	83.500	83.600	83.000	83.000	58.301	58,316
2025-03-05	83.000	83.600	81.500	82.500	57.950	39,689
2025-03-04	81.600	82.500	81.300	82.500	57.950	39,703
2025-03-03	80.800	83.400	80.800	83.300	58.512	87,373
2025-02-27	80.500	83.000	80.300	81.400	57.177	107,328
2025-02-26	78.200	78.200	77.700	77.900	54.719	10,580
2025-02-25	79.000	79.000	78.200	78.200	54.930	10,580
2025-02-24	78.400	79.000	78.100	79.000	55.492	7,937
2025-02-21	78.500	78.500	78.000	78.500	55.140	19,838
2025-02-20	77.400	78.500	77.400	78.500	55.140	6,612
2025-02-19	77.000	78.500	77.000	78.500	55.140	31,822
2025-02-18	77.000	77.000	77.000	77.000	54.087	9,257
2025-02-17	78.000	78.000	76.900	76.900	54.017	9,481
2025-02-14	77.500	78.000	77.500	77.800	54.649	9,469
2025-02-13	76.800	77.800	76.700	77.800	54.649	8,199
2025-02-12	78.000	78.000	77.400	78.000	54.789	17,219
2025-02-11	78.100	78.100	77.500	77.500	54.438	20,306
2025-02-10	79.000	79.400	77.600	79.100	55.562	21,581
2025-02-07	75.500	79.500	75.300	79.400	55.773	57,156
2025-02-06	76.300	76.800	76.300	76.500	53.736	7,935
2025-02-05	76.000	76.000	75.900	75.900	53.314	11,903
2025-02-04	75.000	75.500	75.000	75.000	52.682	7,935

← NewerPage 7 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.