Provision Information Co.,Ltd. (TPEX:6590)
Taiwan · Delayed Price · Currency is TWD 64.50
0.00 (0.00%)
Aug 26, 2026, 12:55 PM CST
Provision Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | - | - | 4,313 |
| Aug 25, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.31% | 9,481 |
| Aug 24, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 4,322 |
| Aug 21, 2026 | 66.00 | 66.00 | 64.30 | 64.30 | 64.30 | -1.83% | 7,071 |
| Aug 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 1,338 |
| Aug 19, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 4,398 |
| Aug 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 1,116 |
| Aug 14, 2026 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | -0.46% | 3,165 |
| Aug 13, 2026 | 65.90 | 67.00 | 65.30 | 65.30 | 65.30 | -1.06% | 13,198 |
| Aug 12, 2026 | 63.80 | 66.00 | 63.60 | 66.00 | 66.00 | 2.80% | 7,880 |
| Aug 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.31% | 2,282 |
| Aug 10, 2026 | 64.50 | 64.50 | 64.30 | 64.40 | 64.40 | 2.06% | 14,584 |
| Aug 7, 2026 | 64.10 | 64.10 | 62.80 | 63.10 | 63.10 | -1.87% | 43,510 |
| Aug 6, 2026 | 60.10 | 64.30 | 60.10 | 64.30 | 64.30 | -1.53% | 48,174 |
| Aug 5, 2026 | 66.40 | 66.40 | 65.30 | 65.30 | 65.30 | 0.15% | 12,608 |
| Aug 4, 2026 | 67.40 | 67.40 | 65.20 | 65.20 | 65.20 | 0.15% | 3,494 |
| Aug 3, 2026 | 65.20 | 65.20 | 65.10 | 65.10 | 65.10 | -0.15% | 2,273 |
| Jul 31, 2026 | 65.10 | 66.00 | 65.10 | 65.20 | 65.20 | 1.40% | 5,231 |
| Jul 30, 2026 | 64.50 | 64.50 | 64.00 | 64.30 | 64.30 | -1.68% | 7,145 |
| 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 |