Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	74.000	74.000	74.000	74.000	51.980	3,972
2025-01-22	74.000	74.000	74.000	74.000	51.980	3,967
2025-01-21	74.200	74.200	74.000	74.000	51.980	2,645
2025-01-20	74.500	74.500	74.500	74.500	52.331	2,645
2025-01-17	74.600	74.600	73.500	73.500	51.628	11,903
2025-01-16	74.000	74.600	74.000	74.600	52.401	5,290
2025-01-15	75.800	75.800	75.800	75.800	53.244	0
2025-01-14	74.700	75.800	74.700	75.800	53.244	2,645
2025-01-13	76.200	76.200	75.500	75.500	53.033	13,225
2025-01-10	75.500	76.200	75.500	76.200	53.525	18,515
2025-01-09	75.900	75.900	75.600	75.600	53.103	5,290
2025-01-08	75.700	75.900	75.600	75.900	53.314	17,193
2025-01-07	75.900	76.000	75.600	75.700	53.174	19,838
2025-01-06	76.300	76.300	76.000	76.100	53.455	13,225
2025-01-03	75.200	76.300	75.200	76.300	53.595	26,451
2025-01-02	74.800	75.000	74.800	74.800	52.541	6,612
2024-12-31	74.700	74.700	74.500	74.500	52.331	6,612
2024-12-30	74.800	74.800	74.700	74.700	52.471	5,290
2024-12-27	74.600	74.600	74.500	74.600	52.401	5,290
2024-12-26	75.000	75.000	74.500	74.500	52.331	17,193
2024-12-25	76.000	76.000	75.500	75.500	53.033	6,612
2024-12-24	76.000	76.000	76.000	76.000	53.384	1,322
2024-12-23	74.400	76.000	74.300	76.000	53.384	18,515
2024-12-20	75.200	75.200	74.600	74.800	52.541	22,483
2024-12-19	74.900	74.900	74.500	74.500	52.331	6,612
2024-12-18	74.800	74.800	74.600	74.700	52.471	7,935
2024-12-17	75.000	76.000	74.900	74.900	52.612	34,386
2024-12-16	74.300	75.000	74.000	75.000	52.682	29,096
2024-12-13	73.500	75.000	73.500	74.300	52.190	18,515
2024-12-12	74.500	75.000	73.900	74.000	51.980	27,773
2024-12-11	73.200	74.500	73.200	74.500	52.331	10,580
2024-12-10	73.000	73.800	73.000	73.000	51.277	13,225
2024-12-09	74.500	74.500	72.000	72.000	50.575	10,580
2024-12-06	75.200	75.900	73.700	74.000	51.980	27,773
2024-12-05	72.000	76.800	72.000	74.000	51.980	64,805
2024-12-04	71.000	71.500	71.000	71.500	50.223	6,612
2024-12-03	70.900	70.900	70.900	70.900	49.802	1,322
2024-12-02	70.800	70.800	70.800	70.800	49.732	3,967
2024-11-29	70.600	70.600	70.600	70.600	49.591	2,645
2024-11-28	70.600	70.700	70.400	70.700	49.661	11,903
2024-11-27	70.700	70.700	70.600	70.600	49.591	3,967
2024-11-26	70.600	70.600	70.600	70.600	49.591	2,645
2024-11-25	70.600	70.600	70.600	70.600	49.591	0
2024-11-22	70.700	70.700	70.600	70.600	49.591	5,290
2024-11-21	70.700	70.700	70.700	70.700	49.661	2,645
2024-11-20	71.800	71.800	70.700	70.700	49.661	4,213
2024-11-19	70.500	70.500	70.500	70.500	49.521	1,322
2024-11-18	70.400	70.400	70.400	70.400	49.451	2,645
2024-11-15	70.500	70.500	70.100	70.400	49.451	11,903
2024-11-14	70.600	70.600	70.500	70.500	49.521	3,967
2024-11-13	72.000	72.000	70.400	70.600	49.591	15,870
2024-11-12	70.300	73.300	70.100	73.300	51.488	13,225
2024-11-11	71.500	72.000	71.500	71.500	50.223	13,225
2024-11-08	71.100	71.500	71.100	71.500	50.223	5,290
2024-11-07	71.500	72.000	71.200	71.500	50.223	13,225
2024-11-06	72.000	73.000	71.400	71.400	50.153	15,870
2024-11-05	72.000	72.000	72.000	72.000	50.575	6,612
2024-11-04	71.000	72.000	71.000	72.000	50.575	21,160
2024-11-01	70.700	71.000	70.700	71.000	49.872	10,580
2024-10-30	70.600	70.700	70.600	70.700	49.661	6,612

← NewerPage 8 of 21 · 1,219 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.