Provision Information Co.,Ltd. (TPEX:6590)
Taiwan
· Delayed Price · Currency is TWD 70.30
+0.80 (1.15%)
Apr 28, 2026, 12:56 PM CST
Provision Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 71.80 | 71.80 | 71.50 | 71.50 | 68.70 | -0.28% | 13,539 |
| Feb 10, 2026 | 71.30 | 71.70 | 71.20 | 71.70 | 68.89 | 0.56% | 15,426 |
| Feb 9, 2026 | 72.60 | 72.60 | 71.30 | 71.30 | 68.50 | -0.97% | 22,192 |
| Feb 6, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 69.18 | -1.37% | 31,624 |
| Feb 5, 2026 | 72.30 | 73.00 | 72.20 | 73.00 | 70.14 | 0.97% | 23,266 |
| Feb 4, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 69.46 | 1.12% | 4,551 |
| Feb 3, 2026 | 72.70 | 73.10 | 71.50 | 71.50 | 68.70 | -1.65% | 58,176 |
| Feb 2, 2026 | 73.00 | 73.10 | 72.70 | 72.70 | 69.85 | -0.41% | 8,651 |
| Jan 30, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 70.14 | -0.14% | 9,283 |
| Jan 29, 2026 | 73.00 | 73.10 | 73.00 | 73.10 | 70.23 | 0.14% | 7,881 |
| Jan 28, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 70.14 | -1.35% | 16,503 |
| Jan 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 71.10 | -0.27% | 5,420 |
| Jan 26, 2026 | 73.50 | 74.20 | 73.50 | 74.20 | 71.29 | - | 7,980 |
| Jan 23, 2026 | 74.10 | 74.20 | 73.70 | 74.20 | 71.29 | 0.27% | 12,189 |
| Jan 22, 2026 | 73.60 | 74.00 | 72.70 | 74.00 | 71.10 | 0.68% | 9,586 |
| Jan 21, 2026 | 74.40 | 74.40 | 73.50 | 73.50 | 70.62 | -0.81% | 7,238 |
| Jan 20, 2026 | 73.50 | 74.10 | 73.50 | 74.10 | 71.19 | 1.37% | 15,769 |
| Jan 19, 2026 | 72.50 | 73.40 | 72.50 | 73.10 | 70.23 | -1.22% | 24,431 |
| Jan 16, 2026 | 73.90 | 74.00 | 73.90 | 74.00 | 71.10 | 0.41% | 8,298 |
| Jan 15, 2026 | 73.10 | 73.90 | 73.10 | 73.70 | 70.81 | 0.96% | 11,644 |
| Jan 14, 2026 | 73.50 | 73.70 | 72.40 | 73.00 | 70.14 | -1.22% | 13,460 |
| Jan 13, 2026 | 72.10 | 74.00 | 72.10 | 73.90 | 71.00 | 1.79% | 34,176 |
| Jan 12, 2026 | 73.50 | 74.00 | 72.60 | 72.60 | 69.75 | -1.63% | 33,004 |
| Jan 9, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 70.91 | 0.41% | 10,070 |
| Jan 8, 2026 | 73.40 | 73.50 | 73.40 | 73.50 | 70.62 | 0.14% | 27,732 |
| Jan 7, 2026 | 73.50 | 73.50 | 73.40 | 73.40 | 70.52 | -0.14% | 14,515 |
| Jan 6, 2026 | 72.10 | 73.90 | 71.80 | 73.50 | 70.62 | -1.47% | 45,028 |
| Jan 5, 2026 | 75.30 | 75.30 | 74.60 | 74.60 | 71.67 | -1.19% | 17,090 |
| Jan 2, 2026 | 75.10 | 75.50 | 75.00 | 75.50 | 72.54 | -0.40% | 9,648 |
| Dec 31, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 72.83 | 0.40% | 6,699 |
| Dec 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | - | 9,534 |
| Dec 29, 2025 | 75.80 | 75.80 | 75.50 | 75.50 | 72.54 | - | 2,973 |
| Dec 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | - | 1,729 |
| Dec 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | - | 1,302 |
| Dec 23, 2025 | 75.60 | 76.70 | 75.00 | 75.50 | 72.54 | -0.92% | 6,065 |
| Dec 22, 2025 | 76.10 | 76.20 | 76.10 | 76.20 | 73.21 | 0.26% | 3,660 |
| Dec 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 73.02 | - | 5,059 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 73.02 | -0.78% | 1,000 |
| Dec 17, 2025 | 76.10 | 76.60 | 76.10 | 76.60 | 73.60 | 1.46% | 5,056 |
| Dec 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | -1.44% | 1,205 |
| Dec 15, 2025 | 76.70 | 76.70 | 76.60 | 76.60 | 73.60 | -0.91% | 2,166 |
| Dec 12, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 74.27 | 1.71% | 1,002 |
| Dec 11, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 73.02 | -1.17% | 5,152 |
| Dec 10, 2025 | 76.60 | 77.00 | 76.60 | 76.90 | 73.88 | 0.39% | 9,483 |
| Dec 9, 2025 | 75.50 | 76.60 | 75.50 | 76.60 | 73.60 | 0.92% | 14,565 |
| Dec 8, 2025 | 75.50 | 76.30 | 75.10 | 75.90 | 72.92 | 0.53% | 10,080 |
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | 1.21% | 2,186 |
| Dec 4, 2025 | 76.20 | 76.20 | 74.50 | 74.60 | 71.67 | -1.84% | 4,124 |
| Dec 3, 2025 | 76.00 | 76.00 | 75.50 | 76.00 | 73.02 | - | 8,165 |
| Dec 2, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 73.02 | 0.66% | 4,502 |
| Dec 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | - | 1,020 |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.54 | 0.80% | 1,168 |
| Nov 27, 2025 | 75.00 | 75.20 | 74.50 | 74.90 | 71.96 | -0.13% | 4,505 |
| Nov 26, 2025 | 74.50 | 75.00 | 73.70 | 75.00 | 72.06 | 0.94% | 9,543 |
| Nov 25, 2025 | 74.50 | 74.50 | 74.30 | 74.30 | 71.39 | 0.41% | 5,154 |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 71.10 | 0.95% | 2,557 |