Provision Information Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	70.200	70.600	70.200	70.600	49.591	10,580
2024-10-28	70.800	70.800	70.400	70.400	49.451	9,257
2024-10-25	71.300	71.500	71.300	71.300	50.083	10,580
2024-10-24	72.600	72.600	71.100	72.600	50.996	14,548
2024-10-23	70.100	71.200	70.100	71.200	50.013	3,967
2024-10-22	71.100	71.100	70.100	70.600	49.591	18,515
2024-10-21	71.700	71.700	71.600	71.600	50.294	2,645
2024-10-18	72.000	73.300	72.000	73.300	51.488	7,935
2024-10-17	71.000	71.000	71.000	71.000	49.872	2,645
2024-10-16	71.000	71.000	71.000	71.000	49.872	5,290
2024-10-15	70.100	71.000	70.100	71.000	49.872	7,935
2024-10-14	71.500	71.500	71.200	71.200	50.013	9,257
2024-10-11	71.000	73.000	68.600	71.500	50.223	13,225
2024-10-09	72.100	72.100	71.200	71.400	50.153	13,225
2024-10-08	72.100	72.100	72.100	72.100	50.645	1,322
2024-10-07	72.000	73.400	72.000	73.400	51.558	7,935
2024-10-04	72.800	74.000	72.800	74.000	51.980	5,290
2024-10-01	72.800	73.000	71.400	73.000	51.277	7,935
2024-09-30	73.000	73.000	71.300	71.300	50.083	5,290
2024-09-27	71.200	73.000	71.200	73.000	51.277	18,515
2024-09-26	71.500	71.500	71.100	71.100	49.942	14,548
2024-09-25	71.800	72.000	71.600	71.600	50.294	15,870
2024-09-24	73.100	73.100	71.200	71.800	50.434	11,903
2024-09-23	74.500	77.000	74.500	74.600	52.401	21,160
2024-09-20	74.500	74.500	73.100	74.500	52.331	23,806
2024-09-19	76.900	76.900	74.300	74.500	52.331	17,193
2024-09-18	73.300	77.500	73.300	76.900	54.017	63,482
2024-09-16	69.500	73.600	69.500	73.000	51.277	43,644
2024-09-13	68.300	69.200	68.300	69.100	48.538	15,870
2024-09-12	69.500	69.500	69.000	69.000	48.467	27,773
2024-09-11	69.500	69.700	69.300	69.400	48.748	14,548
2024-09-10	70.100	70.100	69.400	69.500	48.819	29,096
2024-09-09	69.800	70.000	69.500	70.000	49.170	14,548
2024-09-06	70.200	71.000	69.700	70.200	49.310	23,806
2024-09-05	70.500	70.500	70.200	70.200	49.310	7,935
2024-09-04	70.100	70.500	70.000	70.500	49.521	11,903
2024-09-03	70.500	70.800	70.500	70.800	49.732	13,225
2024-09-02	70.600	70.800	70.500	70.800	49.732	14,548
2024-08-30	70.400	70.600	70.400	70.600	49.591	3,967
2024-08-29	70.500	70.800	70.200	70.800	49.732	5,290
2024-08-28	70.600	70.700	70.500	70.600	49.591	10,580
2024-08-27	70.700	70.800	70.600	70.800	49.732	10,580
2024-08-26	70.600	70.700	70.600	70.700	49.661	5,290
2024-08-23	71.000	71.000	70.900	70.900	49.802	9,257
2024-08-22	70.800	71.000	70.800	71.000	49.872	6,612
2024-08-21	72.200	72.200	71.400	71.600	50.294	13,225
2024-08-20	72.200	72.300	72.100	72.300	50.785	10,580
2024-08-19	70.500	72.100	70.500	72.100	50.645	18,515
2024-08-16	71.600	71.900	71.600	71.900	50.504	18,515
2024-08-15	71.600	71.600	71.600	71.600	50.294	1,322
2024-08-14	73.100	73.100	71.900	72.000	50.575	19,838
2024-08-13	72.300	72.500	72.300	72.500	50.926	6,612
2024-08-12	72.100	72.500	72.100	72.300	50.785	11,903
2024-08-09	70.300	71.300	70.300	71.300	50.083	10,580
2024-08-08	71.000	71.000	70.000	70.000	49.170	9,257
2024-08-07	69.400	71.600	69.400	71.600	50.294	15,870
2024-08-06	69.900	70.000	68.000	69.400	48.748	50,257
2024-08-05	73.000	73.000	68.000	68.000	47.765	68,772
2024-08-02	75.800	76.300	75.400	75.400	52.963	34,386
2024-08-01	75.800	76.800	75.800	76.800	53.946	13,225

← NewerPage 9 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.