Provision Information Co.,Ltd. (TPEX:6590)
Taiwan
· Delayed Price · Currency is TWD 70.90
-1.10 (-1.53%)
Mar 9, 2026, 1:30 PM CST
Provision Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.30 | 72.30 | 70.80 | 70.90 | 70.90 | -1.53% | 88,926 |
| Mar 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.13% | 19,260 |
| Mar 5, 2026 | 71.80 | 71.80 | 70.50 | 70.50 | 70.50 | 0.43% | 9,997 |
| Mar 4, 2026 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | -1.54% | 9,690 |
| Mar 3, 2026 | 70.70 | 71.30 | 70.60 | 71.30 | 71.30 | 0.28% | 6,465 |
| Mar 2, 2026 | 70.90 | 71.10 | 70.90 | 71.10 | 71.10 | 0.28% | 7,091 |
| Feb 26, 2026 | 71.10 | 71.10 | 70.90 | 70.90 | 70.90 | - | 19,817 |
| Feb 25, 2026 | 70.90 | 71.00 | 70.90 | 70.90 | 70.90 | - | 34,708 |
| Feb 24, 2026 | 71.80 | 72.00 | 70.00 | 70.90 | 70.90 | -0.98% | 34,255 |
| Feb 23, 2026 | 71.70 | 71.80 | 71.60 | 71.60 | 71.60 | 0.14% | 19,857 |
| Feb 11, 2026 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | -0.28% | 13,539 |
| Feb 10, 2026 | 71.30 | 71.70 | 71.20 | 71.70 | 71.70 | 0.56% | 15,426 |
| Feb 9, 2026 | 72.60 | 72.60 | 71.30 | 71.30 | 71.30 | -0.97% | 21,438 |
| Feb 6, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 31,624 |
| Feb 5, 2026 | 72.30 | 73.00 | 72.20 | 73.00 | 73.00 | 0.97% | 23,266 |
| Feb 4, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.12% | 4,551 |
| Feb 3, 2026 | 72.70 | 73.10 | 71.50 | 71.50 | 71.50 | -1.65% | 58,176 |
| Feb 2, 2026 | 73.00 | 73.10 | 72.70 | 72.70 | 72.70 | -0.41% | 8,651 |
| Jan 30, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | -0.14% | 9,283 |
| Jan 29, 2026 | 73.00 | 73.10 | 73.00 | 73.10 | 73.10 | 0.14% | 7,881 |
| Jan 28, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 16,503 |
| Jan 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.27% | 5,420 |
| Jan 26, 2026 | 73.50 | 74.20 | 73.50 | 74.20 | 74.20 | - | 7,980 |
| Jan 23, 2026 | 74.10 | 74.20 | 73.70 | 74.20 | 74.20 | 0.27% | 12,189 |
| Jan 22, 2026 | 73.60 | 74.00 | 72.70 | 74.00 | 74.00 | 0.68% | 9,586 |
| Jan 21, 2026 | 74.40 | 74.40 | 73.50 | 73.50 | 73.50 | -0.81% | 7,238 |
| Jan 20, 2026 | 73.50 | 74.10 | 73.50 | 74.10 | 74.10 | 1.37% | 15,769 |
| Jan 19, 2026 | 72.50 | 73.40 | 72.50 | 73.10 | 73.10 | -1.22% | 24,431 |
| Jan 16, 2026 | 73.90 | 74.00 | 73.90 | 74.00 | 74.00 | 0.41% | 8,298 |
| Jan 15, 2026 | 73.10 | 73.90 | 73.10 | 73.70 | 73.70 | 0.96% | 11,644 |
| Jan 14, 2026 | 73.50 | 73.70 | 72.40 | 73.00 | 73.00 | -1.22% | 13,460 |
| Jan 13, 2026 | 72.10 | 74.00 | 72.10 | 73.90 | 73.90 | 1.79% | 34,176 |
| Jan 12, 2026 | 73.50 | 74.00 | 72.60 | 72.60 | 72.60 | -1.63% | 33,004 |
| Jan 9, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 0.41% | 10,070 |
| Jan 8, 2026 | 73.40 | 73.50 | 73.40 | 73.50 | 73.50 | 0.14% | 27,732 |
| Jan 7, 2026 | 73.50 | 73.50 | 73.40 | 73.40 | 73.40 | -0.14% | 14,515 |
| Jan 6, 2026 | 72.10 | 73.90 | 71.80 | 73.50 | 73.50 | -1.47% | 45,028 |
| Jan 5, 2026 | 75.30 | 75.30 | 74.60 | 74.60 | 74.60 | -1.19% | 17,090 |
| Jan 2, 2026 | 75.10 | 75.50 | 75.00 | 75.50 | 75.50 | -0.40% | 9,648 |
| Dec 31, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.40% | 6,699 |
| Dec 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 9,534 |
| Dec 29, 2025 | 75.80 | 75.80 | 75.50 | 75.50 | 75.50 | - | 2,973 |
| Dec 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1,729 |
| Dec 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1,301 |
| Dec 23, 2025 | 75.60 | 76.70 | 75.00 | 75.50 | 75.50 | -0.92% | 6,065 |
| Dec 22, 2025 | 76.10 | 76.20 | 76.10 | 76.20 | 76.20 | 0.26% | 3,660 |
| Dec 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 5,059 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.78% | 1,000 |
| Dec 17, 2025 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | 1.46% | 5,056 |
| Dec 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.44% | 1,205 |
| Dec 15, 2025 | 76.70 | 76.70 | 76.60 | 76.60 | 76.60 | -0.91% | 2,166 |
| Dec 12, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.71% | 1,002 |
| Dec 11, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | -1.17% | 5,152 |
| Dec 10, 2025 | 76.60 | 77.00 | 76.60 | 76.90 | 76.90 | 0.39% | 9,483 |
| Dec 9, 2025 | 75.50 | 76.60 | 75.50 | 76.60 | 76.60 | 0.92% | 14,554 |
| Dec 8, 2025 | 75.50 | 76.30 | 75.10 | 75.90 | 75.90 | 0.53% | 10,080 |
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.21% | 2,186 |
| Dec 4, 2025 | 76.20 | 76.20 | 74.50 | 74.60 | 74.60 | -1.84% | 4,124 |
| Dec 3, 2025 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | - | 8,165 |
| Dec 2, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.66% | 4,502 |
| Dec 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1,020 |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.80% | 1,168 |
| Nov 27, 2025 | 75.00 | 75.20 | 74.50 | 74.90 | 74.90 | -0.13% | 4,505 |
| Nov 26, 2025 | 74.50 | 75.00 | 73.70 | 75.00 | 75.00 | 0.94% | 9,543 |
| Nov 25, 2025 | 74.50 | 74.50 | 74.30 | 74.30 | 74.30 | 0.41% | 5,154 |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.95% | 2,557 |
| Nov 21, 2025 | 74.60 | 74.60 | 73.10 | 73.30 | 73.30 | -1.74% | 6,280 |
| Nov 20, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.67% | 2,002 |
| Nov 19, 2025 | 73.60 | 75.00 | 73.00 | 74.10 | 74.10 | -0.54% | 21,555 |
| Nov 18, 2025 | 75.40 | 75.40 | 74.50 | 74.50 | 74.50 | -3.50% | 34,997 |
| Nov 17, 2025 | 77.30 | 77.30 | 77.20 | 77.20 | 77.20 | -0.13% | 2,032 |
| Nov 14, 2025 | 76.90 | 77.40 | 76.60 | 77.30 | 77.30 | 0.39% | 13,320 |
| Nov 13, 2025 | 77.30 | 77.30 | 77.00 | 77.00 | 77.00 | -0.52% | 3,259 |
| Nov 11, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 2,558 |
| Nov 10, 2025 | 76.80 | 77.90 | 76.80 | 77.40 | 77.40 | 1.18% | 11,158 |
| Nov 7, 2025 | 76.50 | 76.60 | 76.40 | 76.50 | 76.50 | 0.26% | 19,182 |
| Nov 6, 2025 | 75.50 | 76.30 | 75.40 | 76.30 | 76.30 | -0.26% | 20,070 |
| Nov 5, 2025 | 75.90 | 76.50 | 75.90 | 76.50 | 76.50 | 0.66% | 8,058 |
| Nov 4, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 15,147 |
| Nov 3, 2025 | 76.90 | 76.90 | 75.60 | 76.00 | 76.00 | -1.30% | 7,686 |
| Oct 31, 2025 | 76.70 | 77.00 | 76.60 | 77.00 | 77.00 | 0.13% | 11,207 |
| Oct 30, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 2,304 |
| Oct 29, 2025 | 77.70 | 77.70 | 76.70 | 76.90 | 76.90 | -1.03% | 13,721 |
| Oct 23, 2025 | 77.00 | 78.00 | 77.00 | 77.70 | 77.70 | 1.17% | 8,328 |
| Oct 22, 2025 | 76.50 | 76.80 | 76.10 | 76.80 | 76.80 | 0.79% | 9,044 |
| Oct 21, 2025 | 75.90 | 76.30 | 75.90 | 76.20 | 76.20 | 0.79% | 7,025 |
| Oct 20, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 2,507 |
| Oct 17, 2025 | 75.20 | 75.80 | 75.20 | 75.60 | 75.60 | - | 7,169 |
| Oct 16, 2025 | 75.90 | 75.90 | 75.50 | 75.60 | 75.60 | 0.27% | 14,362 |
| Oct 15, 2025 | 75.00 | 77.00 | 75.00 | 75.40 | 75.40 | -0.13% | 15,034 |
| Oct 14, 2025 | 73.80 | 78.70 | 73.80 | 75.50 | 75.50 | 3.61% | 42,217 |
| Oct 13, 2025 | 73.48 | 73.48 | 71.56 | 72.87 | 72.87 | -1.18% | 70,281 |
| Oct 9, 2025 | 74.35 | 74.43 | 73.04 | 73.74 | 73.74 | -0.82% | 42,455 |
| Oct 8, 2025 | 74.35 | 74.43 | 73.91 | 74.35 | 74.35 | - | 18,081 |
| Oct 7, 2025 | 73.39 | 74.52 | 73.39 | 74.35 | 74.35 | 1.30% | 46,604 |
| Oct 3, 2025 | 74.26 | 74.35 | 73.39 | 73.39 | 73.39 | 0.24% | 30,251 |
| Oct 2, 2025 | 73.83 | 73.83 | 73.13 | 73.22 | 73.22 | 0.12% | 20,801 |
| Oct 1, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.12% | 5,071 |
| Sep 30, 2025 | 72.61 | 73.13 | 72.61 | 73.04 | 73.04 | 0.60% | 9,212 |
| Sep 26, 2025 | 71.74 | 72.61 | 71.74 | 72.61 | 72.61 | -0.60% | 8,343 |