Provision Information Co.,Ltd. (TPEX:6590)
Taiwan · Delayed Price · Currency is TWD 69.50
-1.40 (-1.97%)
May 8, 2026, 12:57 PM CST
Provision Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,447 |
| 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 | -2.78% | 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 |
| Mar 16, 2026 | 73.20 | 73.50 | 72.70 | 72.70 | 69.85 | -0.27% | 28,491 |
| Mar 13, 2026 | 72.30 | 72.90 | 72.30 | 72.90 | 70.04 | 0.83% | 3,681 |
| Mar 12, 2026 | 73.90 | 73.90 | 71.00 | 72.30 | 69.46 | -2.30% | 37,133 |
| Mar 11, 2026 | 78.40 | 78.40 | 74.00 | 74.00 | 71.10 | 3.79% | 60,505 |
| Mar 10, 2026 | 72.80 | 72.90 | 71.20 | 71.30 | 68.50 | 0.56% | 26,564 |
| Mar 9, 2026 | 72.30 | 72.30 | 70.80 | 70.90 | 68.12 | -1.53% | 88,926 |
| Mar 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 69.18 | 2.13% | 19,260 |
| Mar 5, 2026 | 71.80 | 71.80 | 70.50 | 70.50 | 67.74 | 0.43% | 9,997 |
| Mar 4, 2026 | 71.00 | 71.00 | 70.20 | 70.20 | 67.45 | -1.54% | 9,690 |
| Mar 3, 2026 | 70.70 | 71.30 | 70.60 | 71.30 | 68.50 | 0.28% | 6,465 |
| Mar 2, 2026 | 70.90 | 71.10 | 70.90 | 71.10 | 68.31 | 0.28% | 7,091 |
| Feb 26, 2026 | 71.10 | 71.10 | 70.90 | 70.90 | 68.12 | - | 19,817 |
| Feb 25, 2026 | 70.90 | 71.00 | 70.90 | 70.90 | 68.12 | - | 34,708 |
| Feb 24, 2026 | 71.80 | 72.00 | 70.00 | 70.90 | 68.12 | -0.98% | 34,255 |
| Feb 23, 2026 | 71.70 | 71.80 | 71.60 | 71.60 | 68.79 | 0.14% | 19,857 |