Provision Information Co.,Ltd. (TPEX:6590)
Taiwan · Delayed Price · Currency is TWD 64.10
-1.30 (-1.99%)
Jul 30, 2026, 12:24 PM CST
Provision Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 65.60 | 65.60 | 64.70 | 65.40 | 65.40 | -0.91% | 18,258 |
| Jul 28, 2026 | 66.00 | 66.10 | 65.60 | 66.00 | 66.00 | -0.15% | 10,314 |
| Jul 27, 2026 | 66.20 | 66.20 | 66.10 | 66.10 | 66.10 | - | 4,000 |
| Jul 24, 2026 | 66.20 | 66.20 | 66.10 | 66.10 | 66.10 | -0.15% | 3,180 |
| Jul 23, 2026 | 66.20 | 66.30 | 66.20 | 66.20 | 66.20 | - | 14,123 |
| Jul 22, 2026 | 66.30 | 66.30 | 66.10 | 66.20 | 66.20 | - | 9,451 |
| Jul 21, 2026 | 66.50 | 66.50 | 66.10 | 66.20 | 66.20 | -1.05% | 19,641 |
| Jul 20, 2026 | 66.10 | 67.00 | 66.10 | 66.90 | 66.90 | 1.06% | 6,020 |
| Jul 17, 2026 | 67.00 | 67.00 | 66.10 | 66.20 | 66.20 | -2.22% | 6,503 |
| Jul 16, 2026 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | 0.15% | 4,240 |
| Jul 15, 2026 | 67.10 | 67.60 | 67.10 | 67.60 | 67.60 | 0.90% | 7,780 |
| Jul 14, 2026 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | -1.76% | 6,678 |
| Jul 13, 2026 | 68.20 | 68.20 | 68.00 | 68.20 | 68.20 | - | 4,779 |
| Jul 9, 2026 | 69.20 | 69.20 | 68.20 | 68.20 | 68.20 | -0.87% | 15,018 |
| Jul 8, 2026 | 68.60 | 68.80 | 66.80 | 68.80 | 68.80 | 0.29% | 21,908 |
| Jul 7, 2026 | 68.80 | 69.00 | 67.20 | 68.60 | 68.60 | 3.31% | 47,640 |
| Jul 6, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.30% | 3,342 |
| Jul 3, 2026 | 66.10 | 66.60 | 66.00 | 66.20 | 66.20 | 0.30% | 10,487 |
| Jul 2, 2026 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | 0.15% | 7,794 |
| Jul 1, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.61% | 1,199 |
| Jun 30, 2026 | 65.30 | 66.00 | 65.30 | 65.50 | 65.50 | -0.91% | 5,793 |
| Jun 29, 2026 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | -0.75% | 3,050 |
| Jun 26, 2026 | 67.50 | 67.90 | 66.60 | 66.60 | 66.60 | -1.33% | 7,692 |
| Jun 25, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 25,504 |
| Jun 23, 2026 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | -1.73% | 8,531 |
| Jun 22, 2026 | 68.70 | 69.30 | 68.30 | 69.20 | 69.20 | 0.73% | 19,627 |
| Jun 18, 2026 | 66.60 | 68.70 | 66.10 | 68.70 | 68.70 | 3.15% | 32,872 |
| Jun 17, 2026 | 66.50 | 66.60 | 66.50 | 66.60 | 66.60 | - | 6,717 |
| Jun 15, 2026 | 67.80 | 67.80 | 66.50 | 66.60 | 66.60 | 0.15% | 4,063 |
| Jun 12, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.45% | 20,971 |
| Jun 11, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | - | 5,636 |
| Jun 10, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | - | 11,650 |
| Jun 9, 2026 | 66.00 | 66.20 | 65.60 | 66.20 | 66.20 | 1.53% | 10,120 |
| Jun 8, 2026 | 65.10 | 65.50 | 64.80 | 65.20 | 65.20 | -1.95% | 15,717 |
| Jun 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1,741 |
| Jun 4, 2026 | 66.50 | 66.50 | 66.40 | 66.50 | 66.50 | 1.22% | 8,049 |
| Jun 3, 2026 | 65.60 | 65.70 | 65.60 | 65.70 | 65.70 | 0.15% | 12,332 |
| Jun 2, 2026 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | -0.61% | 15,641 |
| Jun 1, 2026 | 65.30 | 66.10 | 65.00 | 66.00 | 66.00 | 1.54% | 20,320 |
| 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 |