Provision Information Co.,Ltd. (TPEX:6590)
Taiwan · Delayed Price · Currency is TWD 68.20
-0.60 (-0.87%)
Jul 9, 2026, 1:07 PM CST
Provision Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |