Provision Information Co., Ltd.(TW:6590)
NT$79.60+4.60 (+6.13%)
TW:6590
Provision Information Co., Ltd. historical prices
NT$79.60
At close:+4.60 (+6.13%)
Provision Information Co., Ltd. (6590) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.10 | 82.30 | 73.10 | 79.60 | 79.60 | +6.13% | 177,175 | 1.89 |
| Nov 10, 2026 | 71.40 | 78.30 | 71.40 | 75.00 | 75.00 | -6.72% | 186,451 | 2.04 |
| Nov 09, 2026 | 72.70 | 77.40 | 72.70 | 73.30 | 73.30 | -8.83% | 412,858 | 4.87 |
| Nov 06, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -9.97% | 256,001 | 3.17 |
| Nov 05, 2026 | 83.30 | 89.30 | 82.60 | 89.30 | 89.30 | +9.98% | 748,592 | 10.82 |
| Nov 04, 2026 | 83.50 | 83.50 | 79.00 | 81.20 | 81.20 | -3.22% | 192,654 | 2.88 |
| Nov 03, 2026 | 86.90 | 87.00 | 75.90 | 83.90 | 83.90 | -0.47% | 549,408 | 9.30 |
| Nov 02, 2026 | 77.60 | 84.30 | 77.10 | 84.30 | 84.30 | +9.91% | 446,196 | 8.54 |
| Oct 30, 2026 | 73.40 | 78.40 | 69.80 | 76.70 | 76.70 | +7.42% | 316,308 | 6.69 |
| Oct 29, 2026 | 69.50 | 72.00 | 69.50 | 71.40 | 71.40 | 0.00% | 53,157 | 1.14 |
| Oct 28, 2026 | 72.90 | 73.00 | 70.80 | 71.40 | 71.40 | -1.38% | 55,814 | 1.22 |
| Oct 27, 2026 | 73.50 | 74.00 | 70.00 | 72.40 | 72.40 | +0.70% | 116,419 | 2.65 |
| Oct 26, 2026 | 71.90 | 72.60 | 69.80 | 71.90 | 71.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.90 | 72.60 | 69.80 | 71.90 | 71.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.70 | 72.60 | 69.80 | 71.90 | 71.90 | +0.84% | 61,004 | 1.40 |
| Oct 21, 2026 | 70.50 | 71.50 | 69.30 | 71.30 | 71.30 | +2.15% | 65,846 | 1.55 |
| Oct 20, 2026 | 72.40 | 73.00 | 69.00 | 69.80 | 69.80 | -4.90% | 108,806 | 2.64 |
| Oct 19, 2026 | 72.40 | 75.00 | 71.50 | 73.40 | 73.40 | +2.37% | 123,521 | 3.14 |
| Oct 16, 2026 | 72.00 | 73.50 | 69.30 | 71.70 | 71.70 | -0.42% | 187,633 | 5.11 |
| Oct 15, 2026 | 73.00 | 78.00 | 72.00 | 72.00 | 72.00 | +0.70% | 521,386 | 18.25 |
| Oct 14, 2026 | 71.00 | 71.50 | 70.90 | 71.50 | 71.50 | +10.00% | 268,198 | 10.98 |
| Oct 13, 2026 | 63.50 | 65.00 | 63.10 | 65.00 | 65.00 | +1.88% | 35,792 | 1.49 |
| Oct 12, 2026 | 64.00 | 65.40 | 63.50 | 63.80 | 63.80 | -0.31% | 37,344 | 1.59 |
| Oct 09, 2026 | 64.00 | 64.50 | 63.50 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.00 | 64.30 | 63.50 | 64.00 | 64.00 | -0.47% | 20,777 | 0.89 |
| Oct 07, 2026 | 64.30 | 64.30 | 63.90 | 64.30 | 64.30 | 0.00% | 11,779 | 0.51 |
| Oct 06, 2026 | 64.30 | 64.30 | 63.70 | 64.30 | 64.30 | +0.16% | 26,603 | 1.15 |
| Oct 05, 2026 | 65.00 | 65.00 | 64.00 | 64.20 | 64.20 | -1.98% | 20,363 | 0.88 |
| Oct 02, 2026 | 65.10 | 65.50 | 63.50 | 65.50 | 65.50 | +0.61% | 25,208 | 1.07 |
| Oct 01, 2026 | 65.70 | 65.70 | 65.10 | 65.10 | 65.10 | -1.21% | 16,124 | 0.69 |
| Sep 30, 2026 | 66.20 | 66.30 | 65.90 | 65.90 | 65.90 | -0.45% | 25,586 | 1.10 |
| Sep 29, 2026 | 66.90 | 66.90 | 65.80 | 66.20 | 66.20 | -1.05% | 13,319 | 0.58 |
| Sep 28, 2026 | 66.90 | 67.10 | 66.20 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 66.90 | 67.10 | 66.20 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 67.00 | 67.10 | 66.20 | 66.90 | 66.90 | -1.33% | 18,708 | 0.81 |
| Sep 23, 2026 | 69.90 | 69.90 | 65.60 | 67.80 | 67.80 | -0.73% | 33,676 | 1.49 |
| Sep 22, 2026 | 69.20 | 69.20 | 65.50 | 68.30 | 68.30 | +0.59% | 29,942 | 1.33 |
| Sep 21, 2026 | 68.10 | 68.10 | 65.80 | 67.90 | 67.90 | -0.59% | 16,883 | 0.76 |
| Sep 18, 2026 | 65.50 | 69.80 | 65.50 | 68.30 | 68.30 | +4.27% | 56,806 | 2.63 |
| Sep 17, 2026 | 70.30 | 70.30 | 65.50 | 65.50 | 65.50 | -8.52% | 161,257 | 8.32 |
| Sep 16, 2026 | 69.00 | 75.00 | 69.00 | 71.60 | 71.60 | +4.22% | 223,840 | 14.15 |
| Sep 15, 2026 | 64.80 | 68.70 | 62.70 | 68.70 | 68.70 | +9.92% | 159,375 | 11.47 |
| Sep 14, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | +5.75% | 31,067 | 2.30 |
| Sep 11, 2026 | 59.30 | 59.30 | 59.00 | 59.10 | 59.10 | -0.67% | 15,759 | 1.19 |
| Sep 10, 2026 | 59.20 | 59.80 | 59.20 | 59.50 | 59.50 | +0.85% | 18,804 | 1.44 |
| Sep 09, 2026 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | +0.17% | 3,648 | 0.27 |
| Sep 08, 2026 | 58.60 | 59.20 | 58.40 | 58.90 | 58.90 | +1.10% | 33,810 | 2.61 |
| Sep 07, 2026 | 58.09 | 58.43 | 57.56 | 58.26 | 58.26 | +1.52% | 51,844 | 4.21 |
| Sep 04, 2026 | 57.22 | 57.39 | 56.69 | 57.39 | 57.39 | +0.76% | 29,209 | 2.42 |
| Sep 03, 2026 | 56.87 | 57.04 | 56.87 | 56.95 | 56.95 | +0.92% | 23,368 | 1.95 |
