Provision Information Co.,Ltd. (TPEX:6590)
Taiwan · Delayed Price · Currency is TWD 65.00
-0.30 (-0.46%)
May 29, 2026, 1:22 PM CST
Provision Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 65.50 | 65.70 | 65.00 | 65.00 | 65.00 | -0.46% | 25,482 |
| May 28, 2026 | 65.80 | 65.80 | 65.30 | 65.30 | 65.30 | 0.31% | 11,423 |
| May 27, 2026 | 66.00 | 66.00 | 65.00 | 65.10 | 65.10 | -1.51% | 26,291 |
| May 26, 2026 | 66.50 | 66.50 | 66.00 | 66.10 | 66.10 | -0.90% | 26,551 |
| May 25, 2026 | 66.20 | 67.50 | 66.20 | 66.70 | 66.70 | -0.45% | 38,069 |
| May 22, 2026 | 66.90 | 67.00 | 66.80 | 67.00 | 67.00 | 0.15% | 34,994 |
| May 21, 2026 | 67.00 | 67.00 | 66.30 | 66.90 | 66.90 | -0.15% | 21,534 |
| May 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.30% | 1,388 |
| May 19, 2026 | 67.20 | 67.30 | 66.50 | 66.80 | 66.80 | -0.60% | 20,563 |
| May 18, 2026 | 67.20 | 67.40 | 67.20 | 67.20 | 67.20 | - | 3,155 |
| May 15, 2026 | 67.20 | 67.20 | 67.00 | 67.20 | 67.20 | -0.44% | 6,475 |
| May 14, 2026 | 66.30 | 68.60 | 66.00 | 67.50 | 67.50 | -1.60% | 21,094 |
| May 13, 2026 | 69.90 | 70.90 | 68.60 | 68.60 | 68.60 | - | 9,339 |
| May 12, 2026 | 68.50 | 68.60 | 68.50 | 68.60 | 68.60 | -1.15% | 9,777 |
| May 11, 2026 | 68.30 | 69.40 | 68.10 | 69.40 | 69.40 | -0.14% | 18,462 |
| May 8, 2026 | 69.40 | 70.00 | 68.30 | 69.50 | 69.50 | -1.97% | 52,110 |
| May 7, 2026 | 69.70 | 70.90 | 69.50 | 70.90 | 70.90 | 1.72% | 18,504 |
| May 6, 2026 | 70.20 | 71.30 | 68.50 | 69.70 | 69.70 | -0.29% | 15,109 |
| May 5, 2026 | 70.00 | 70.20 | 69.80 | 69.90 | 69.90 | 0.14% | 7,959 |
| May 4, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.71% | 1,361 |
| Apr 30, 2026 | 70.00 | 70.50 | 70.00 | 70.30 | 70.30 | - | 6,235 |
| Apr 28, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 1.15% | 12,655 |
| Apr 27, 2026 | 69.30 | 69.50 | 69.30 | 69.50 | 69.50 | -0.71% | 5,933 |
| Apr 24, 2026 | 69.30 | 70.00 | 69.30 | 70.00 | 70.00 | 0.29% | 3,287 |
| Apr 23, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -0.29% | 8,921 |
| Apr 22, 2026 | 70.10 | 70.10 | 69.90 | 70.00 | 70.00 | -0.71% | 10,929 |
| Apr 21, 2026 | 70.00 | 70.80 | 70.00 | 70.50 | 70.50 | 0.71% | 17,078 |
| Apr 20, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.14% | 10,159 |
| Apr 17, 2026 | 69.50 | 69.90 | 69.30 | 69.90 | 69.90 | - | 12,494 |
| Apr 16, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 1,925 |
| Apr 15, 2026 | 69.60 | 70.00 | 69.60 | 69.90 | 69.90 | -0.14% | 15,469 |
| Apr 14, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.85% | 8,320 |
| Apr 13, 2026 | 70.30 | 70.80 | 70.30 | 70.60 | 70.60 | 0.86% | 12,706 |
| Apr 10, 2026 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | - | 15,354 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.50 | 70.00 | 70.00 | -0.14% | 25,510 |
| Apr 8, 2026 | 70.00 | 71.60 | 70.00 | 70.10 | 70.10 | 0.14% | 14,317 |
| Apr 7, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | 0.29% | 8,213 |
| Apr 2, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -0.29% | 2,384 |
| Apr 1, 2026 | 69.20 | 70.00 | 69.20 | 70.00 | 70.00 | 1.19% | 34,408 |
| Mar 31, 2026 | 73.00 | 73.10 | 71.40 | 72.00 | 69.18 | -0.96% | 92,645 |
| Mar 30, 2026 | 72.70 | 73.70 | 72.60 | 72.70 | 69.85 | - | 20,973 |
| Mar 27, 2026 | 72.40 | 72.70 | 72.20 | 72.70 | 69.85 | - | 8,658 |
| Mar 26, 2026 | 73.30 | 73.30 | 72.70 | 72.70 | 69.85 | -0.82% | 7,123 |
| Mar 25, 2026 | 73.30 | 73.60 | 73.30 | 73.30 | 70.43 | 0.14% | 48,319 |
| Mar 24, 2026 | 74.90 | 74.90 | 73.00 | 73.20 | 70.33 | -1.08% | 54,281 |
| Mar 23, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 71.10 | 0.54% | 45,900 |
| Mar 20, 2026 | 73.10 | 74.00 | 73.10 | 73.60 | 70.71 | 0.41% | 54,427 |
| Mar 19, 2026 | 73.60 | 73.60 | 73.30 | 73.30 | 70.43 | -0.41% | 6,971 |
| Mar 18, 2026 | 73.60 | 73.70 | 73.50 | 73.60 | 70.71 | 0.96% | 11,134 |
| Mar 17, 2026 | 72.30 | 73.00 | 72.30 | 72.90 | 70.04 | 0.28% | 3,952 |