Provision Information Co., Ltd. 6590

TPEX · Taiwan · Technology Services

TWD 65.50+0.40 (+0.61%)

Market closed· Oct 2, 2026, 5:30 AM UTC· TWD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 65.50	+0.61%	TWD 65.10	TWD 65.50	TWD 63.50	25.19K
2026-10-01	TWD 65.10	-1.21%	TWD 65.70	TWD 65.70	TWD 65.10	15.12K
2026-09-30	TWD 65.90	-0.45%	TWD 66.20	TWD 66.30	TWD 65.90	25.00K
2026-09-29	TWD 66.20	-1.05%	TWD 66.90	TWD 66.90	TWD 65.80	13.02K
2026-09-24	TWD 66.90	-1.33%	TWD 67.00	TWD 67.10	TWD 66.20	18.01K
2026-09-23	TWD 67.80	-0.73%	TWD 69.90	TWD 69.90	TWD 65.60	33.30K
2026-09-22	TWD 68.30	+0.59%	TWD 69.20	TWD 69.20	TWD 65.50	29.08K
2026-09-21	TWD 67.90	-0.59%	TWD 68.10	TWD 68.10	TWD 65.80	15.15K
2026-09-18	TWD 68.30	+4.27%	TWD 65.50	TWD 69.80	TWD 65.50	54.80K
2026-09-17	TWD 65.50	-8.52%	TWD 70.30	TWD 70.30	TWD 65.50	155.15K
2026-09-16	TWD 71.60	+4.22%	TWD 69.00	TWD 75.00	TWD 69.00	215.01K
2026-09-15	TWD 68.70	+9.92%	TWD 64.80	TWD 68.70	TWD 62.70	148.14K
2026-09-14	TWD 62.50	+5.75%	TWD 60.00	TWD 62.50	TWD 60.00	29.51K
2026-09-11	TWD 59.10	-0.67%	TWD 59.30	TWD 59.30	TWD 59.00	15.00K
2026-09-10	TWD 59.50	+0.85%	TWD 59.20	TWD 59.80	TWD 59.20	18.04K
2026-09-09	TWD 59.00	+0.17%	TWD 58.70	TWD 59.00	TWD 58.70	3.11K
2026-09-08	TWD 58.90	+1.10%	TWD 58.60	TWD 59.20	TWD 58.40	31.13K
2026-09-07	TWD 58.26	+1.52%	TWD 58.09	TWD 58.43	TWD 57.56	48.32K
2026-09-04	TWD 57.39	+0.76%	TWD 57.22	TWD 57.39	TWD 56.69	27.95K
2026-09-03	TWD 56.95	+0.92%	TWD 56.87	TWD 57.04	TWD 56.87	21.89K
2026-09-02	TWD 56.43	+0.93%	TWD 56.95	TWD 56.95	TWD 56.43	5.75K
2026-09-01	TWD 55.91	+0.47%	TWD 55.30	TWD 56.26	TWD 55.30	16.10K
2026-08-31	TWD 55.65	0.00%	TWD 56.09	TWD 56.09	TWD 55.65	6.90K
2026-08-28	TWD 55.65	-1.54%	TWD 56.61	TWD 56.61	TWD 55.65	22.03K
2026-08-27	TWD 56.52	+0.78%	TWD 56.43	TWD 56.52	TWD 56.43	13.94K
2026-08-26	TWD 56.09	0.00%	TWD 56.52	TWD 56.52	TWD 56.09	4.60K
2026-08-25	TWD 56.09	+0.31%	TWD 55.65	TWD 56.09	TWD 55.65	10.36K
2026-08-24	TWD 55.91	0.00%	TWD 55.91	TWD 55.91	TWD 55.91	4.60K
2026-08-21	TWD 55.91	-1.83%	TWD 57.39	TWD 57.39	TWD 55.91	8.08K
2026-08-20	TWD 56.95	0.00%	TWD 56.95	TWD 56.95	TWD 56.95	1.17K
2026-08-19	TWD 56.95	0.00%	TWD 56.52	TWD 56.95	TWD 56.52	4.60K
2026-08-18	TWD 56.95	+0.77%	TWD 56.95	TWD 56.95	TWD 56.95	1.15K
2026-08-17	TWD 56.52	0.00%	TWD 56.52	TWD 56.52	TWD 56.52	0
2026-08-14	TWD 56.52	-0.46%	TWD 56.78	TWD 56.78	TWD 56.52	3.45K
2026-08-13	TWD 56.78	-1.06%	TWD 57.30	TWD 58.26	TWD 56.78	14.96K
2026-08-12	TWD 57.39	+2.80%	TWD 55.48	TWD 57.39	TWD 55.30	8.07K
2026-08-11	TWD 55.82	-0.31%	TWD 55.82	TWD 55.82	TWD 55.82	1.15K
2026-08-10	TWD 56.00	+2.06%	TWD 56.09	TWD 56.09	TWD 55.91	16.24K
2026-08-07	TWD 54.87	-1.87%	TWD 55.74	TWD 55.74	TWD 54.61	48.58K
2026-08-06	TWD 55.91	-1.53%	TWD 52.26	TWD 55.91	TWD 52.26	53.94K
2026-08-05	TWD 56.78	+0.15%	TWD 57.74	TWD 57.74	TWD 56.78	13.80K
2026-08-04	TWD 56.69	+0.15%	TWD 58.61	TWD 58.61	TWD 56.69	3.45K
2026-08-03	TWD 56.61	-0.15%	TWD 56.69	TWD 56.69	TWD 56.61	2.48K
2026-07-31	TWD 56.69	+1.40%	TWD 56.61	TWD 57.39	TWD 56.61	5.75K
2026-07-30	TWD 55.91	-1.68%	TWD 56.09	TWD 56.09	TWD 55.65	8.06K
2026-07-29	TWD 56.87	-0.91%	TWD 57.04	TWD 57.04	TWD 56.26	18.47K
2026-07-28	TWD 57.39	-0.15%	TWD 57.39	TWD 57.48	TWD 57.04	11.50K
2026-07-27	TWD 57.48	0.00%	TWD 57.56	TWD 57.56	TWD 57.48	4.60K
2026-07-24	TWD 57.48	-0.15%	TWD 57.56	TWD 57.56	TWD 57.48	3.47K
2026-07-23	TWD 57.56	0.00%	TWD 57.56	TWD 57.65	TWD 57.56	16.10K
2026-07-22	TWD 57.56	0.00%	TWD 57.65	TWD 57.65	TWD 57.48	10.47K
2026-07-21	TWD 57.56	-1.05%	TWD 57.82	TWD 57.82	TWD 57.48	22.57K
2026-07-20	TWD 58.17	+1.06%	TWD 57.48	TWD 58.26	TWD 57.48	6.92K
2026-07-17	TWD 57.56	-2.22%	TWD 58.26	TWD 58.26	TWD 57.48	6.90K
2026-07-16	TWD 58.87	+0.15%	TWD 59.13	TWD 59.13	TWD 58.87	4.63K
2026-07-15	TWD 58.78	+0.90%	TWD 58.35	TWD 58.78	TWD 58.35	8.07K
2026-07-14	TWD 58.26	-1.76%	TWD 59.13	TWD 59.13	TWD 58.09	6.90K
2026-07-13	TWD 59.30	0.00%	TWD 59.30	TWD 59.30	TWD 59.13	4.60K
2026-07-10	TWD 59.30	0.00%	TWD 59.30	TWD 59.30	TWD 59.30	0
2026-07-09	TWD 59.30	-0.87%	TWD 60.17	TWD 60.17	TWD 59.30	16.22K
2026-07-08	TWD 59.82	+0.29%	TWD 59.65	TWD 59.82	TWD 58.09	24.15K
2026-07-07	TWD 59.65	+3.31%	TWD 59.82	TWD 60.00	TWD 58.43	52.96K
2026-07-06	TWD 57.74	+0.30%	TWD 57.74	TWD 57.74	TWD 57.74	3.45K
2026-07-03	TWD 57.56	+0.30%	TWD 57.48	TWD 57.91	TWD 57.39	11.62K
2026-07-02	TWD 57.39	+0.15%	TWD 57.39	TWD 57.56	TWD 57.39	8.10K
2026-07-01	TWD 57.30	+0.61%	TWD 57.30	TWD 57.30	TWD 57.30	1.38K
2026-06-30	TWD 56.95	-0.91%	TWD 56.78	TWD 57.39	TWD 56.78	6.65K
2026-06-29	TWD 57.48	-0.75%	TWD 57.65	TWD 57.65	TWD 57.48	3.45K
2026-06-26	TWD 57.91	-1.33%	TWD 58.69	TWD 59.04	TWD 57.91	8.05K
2026-06-25	TWD 58.69	-0.74%	TWD 59.13	TWD 59.13	TWD 58.69	27.77K
2026-06-24	TWD 59.13	0.00%	TWD 59.13	TWD 59.13	TWD 59.13	0
2026-06-23	TWD 59.13	-1.73%	TWD 59.91	TWD 59.91	TWD 59.13	9.20K
2026-06-22	TWD 60.17	+0.73%	TWD 59.74	TWD 60.26	TWD 59.39	21.90K
2026-06-18	TWD 59.74	+3.15%	TWD 57.91	TWD 59.74	TWD 57.48	36.03K
2026-06-17	TWD 57.91	0.00%	TWD 57.82	TWD 57.91	TWD 57.82	6.92K
2026-06-16	TWD 57.91	0.00%	TWD 57.91	TWD 57.91	TWD 57.91	0
2026-06-15	TWD 57.91	+0.15%	TWD 58.95	TWD 58.95	TWD 57.82	3.45K
2026-06-12	TWD 57.82	+0.45%	TWD 57.39	TWD 57.82	TWD 57.39	22.60K
2026-06-11	TWD 57.56	0.00%	TWD 57.39	TWD 57.56	TWD 57.39	5.75K
2026-06-10	TWD 57.56	0.00%	TWD 58.26	TWD 58.26	TWD 57.56	12.65K
2026-06-09	TWD 57.56	+1.53%	TWD 57.39	TWD 57.56	TWD 57.04	10.35K
2026-06-08	TWD 56.69	-1.95%	TWD 56.61	TWD 56.95	TWD 56.35	17.29K
2026-06-05	TWD 57.82	0.00%	TWD 57.82	TWD 57.82	TWD 57.82	1.21K
2026-06-04	TWD 57.82	+1.22%	TWD 57.82	TWD 57.82	TWD 57.74	8.22K
2026-06-03	TWD 57.13	+0.15%	TWD 57.04	TWD 57.13	TWD 57.04	12.67K
2026-06-02	TWD 57.04	-0.61%	TWD 56.69	TWD 57.04	TWD 56.69	15.26K
2026-06-01	TWD 57.39	+1.54%	TWD 56.78	TWD 57.48	TWD 56.52	20.82K
2026-05-29	TWD 56.52	-0.46%	TWD 56.95	TWD 57.13	TWD 56.52	27.60K
2026-05-28	TWD 56.78	+0.31%	TWD 57.22	TWD 57.22	TWD 56.78	11.50K
2026-05-27	TWD 56.61	-1.51%	TWD 57.39	TWD 57.39	TWD 56.52	26.83K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 65.50	+0.61%	TWD 65.10	TWD 65.50	TWD 63.50	25.19K
2026-10-01	TWD 65.10	-1.21%	TWD 65.70	TWD 65.70	TWD 65.10	15.12K
2026-09-30	TWD 65.90	-0.45%	TWD 66.20	TWD 66.30	TWD 65.90	25.00K
2026-09-29	TWD 66.20	-1.05%	TWD 66.90	TWD 66.90	TWD 65.80	13.02K
2026-09-24	TWD 66.90	-1.33%	TWD 67.00	TWD 67.10	TWD 66.20	18.01K
2026-09-23	TWD 67.80	-0.73%	TWD 69.90	TWD 69.90	TWD 65.60	33.30K
2026-09-22	TWD 68.30	+0.59%	TWD 69.20	TWD 69.20	TWD 65.50	29.08K
2026-09-21	TWD 67.90	-0.59%	TWD 68.10	TWD 68.10	TWD 65.80	15.15K
2026-09-18	TWD 68.30	+4.27%	TWD 65.50	TWD 69.80	TWD 65.50	54.80K
2026-09-17	TWD 65.50	-8.52%	TWD 70.30	TWD 70.30	TWD 65.50	155.15K
2026-09-16	TWD 71.60	+4.22%	TWD 69.00	TWD 75.00	TWD 69.00	215.01K
2026-09-15	TWD 68.70	+9.92%	TWD 64.80	TWD 68.70	TWD 62.70	148.14K
2026-09-14	TWD 62.50	+5.75%	TWD 60.00	TWD 62.50	TWD 60.00	29.51K
2026-09-11	TWD 59.10	-0.67%	TWD 59.30	TWD 59.30	TWD 59.00	15.00K
2026-09-10	TWD 59.50	+0.85%	TWD 59.20	TWD 59.80	TWD 59.20	18.04K
2026-09-09	TWD 59.00	+0.17%	TWD 58.70	TWD 59.00	TWD 58.70	3.11K
2026-09-08	TWD 58.90	+1.10%	TWD 58.60	TWD 59.20	TWD 58.40	31.13K
2026-09-07	TWD 58.26	+1.52%	TWD 58.09	TWD 58.43	TWD 57.56	48.32K
2026-09-04	TWD 57.39	+0.76%	TWD 57.22	TWD 57.39	TWD 56.69	27.95K
2026-09-03	TWD 56.95	+0.92%	TWD 56.87	TWD 57.04	TWD 56.87	21.89K
2026-09-02	TWD 56.43	+0.93%	TWD 56.95	TWD 56.95	TWD 56.43	5.75K
2026-09-01	TWD 55.91	+0.47%	TWD 55.30	TWD 56.26	TWD 55.30	16.10K
2026-08-31	TWD 55.65	0.00%	TWD 56.09	TWD 56.09	TWD 55.65	6.90K
2026-08-28	TWD 55.65	-1.54%	TWD 56.61	TWD 56.61	TWD 55.65	22.03K
2026-08-27	TWD 56.52	+0.78%	TWD 56.43	TWD 56.52	TWD 56.43	13.94K
2026-08-26	TWD 56.09	0.00%	TWD 56.52	TWD 56.52	TWD 56.09	4.60K
2026-08-25	TWD 56.09	+0.31%	TWD 55.65	TWD 56.09	TWD 55.65	10.36K
2026-08-24	TWD 55.91	0.00%	TWD 55.91	TWD 55.91	TWD 55.91	4.60K
2026-08-21	TWD 55.91	-1.83%	TWD 57.39	TWD 57.39	TWD 55.91	8.08K
2026-08-20	TWD 56.95	0.00%	TWD 56.95	TWD 56.95	TWD 56.95	1.17K
2026-08-19	TWD 56.95	0.00%	TWD 56.52	TWD 56.95	TWD 56.52	4.60K
2026-08-18	TWD 56.95	+0.77%	TWD 56.95	TWD 56.95	TWD 56.95	1.15K
2026-08-17	TWD 56.52	0.00%	TWD 56.52	TWD 56.52	TWD 56.52	0
2026-08-14	TWD 56.52	-0.46%	TWD 56.78	TWD 56.78	TWD 56.52	3.45K
2026-08-13	TWD 56.78	-1.06%	TWD 57.30	TWD 58.26	TWD 56.78	14.96K
2026-08-12	TWD 57.39	+2.80%	TWD 55.48	TWD 57.39	TWD 55.30	8.07K
2026-08-11	TWD 55.82	-0.31%	TWD 55.82	TWD 55.82	TWD 55.82	1.15K
2026-08-10	TWD 56.00	+2.06%	TWD 56.09	TWD 56.09	TWD 55.91	16.24K
2026-08-07	TWD 54.87	-1.87%	TWD 55.74	TWD 55.74	TWD 54.61	48.58K
2026-08-06	TWD 55.91	-1.53%	TWD 52.26	TWD 55.91	TWD 52.26	53.94K
2026-08-05	TWD 56.78	+0.15%	TWD 57.74	TWD 57.74	TWD 56.78	13.80K
2026-08-04	TWD 56.69	+0.15%	TWD 58.61	TWD 58.61	TWD 56.69	3.45K
2026-08-03	TWD 56.61	-0.15%	TWD 56.69	TWD 56.69	TWD 56.61	2.48K
2026-07-31	TWD 56.69	+1.40%	TWD 56.61	TWD 57.39	TWD 56.61	5.75K
2026-07-30	TWD 55.91	-1.68%	TWD 56.09	TWD 56.09	TWD 55.65	8.06K
2026-07-29	TWD 56.87	-0.91%	TWD 57.04	TWD 57.04	TWD 56.26	18.47K
2026-07-28	TWD 57.39	-0.15%	TWD 57.39	TWD 57.48	TWD 57.04	11.50K
2026-07-27	TWD 57.48	0.00%	TWD 57.56	TWD 57.56	TWD 57.48	4.60K
2026-07-24	TWD 57.48	-0.15%	TWD 57.56	TWD 57.56	TWD 57.48	3.47K
2026-07-23	TWD 57.56	0.00%	TWD 57.56	TWD 57.65	TWD 57.56	16.10K
2026-07-22	TWD 57.56	0.00%	TWD 57.65	TWD 57.65	TWD 57.48	10.47K
2026-07-21	TWD 57.56	-1.05%	TWD 57.82	TWD 57.82	TWD 57.48	22.57K
2026-07-20	TWD 58.17	+1.06%	TWD 57.48	TWD 58.26	TWD 57.48	6.92K
2026-07-17	TWD 57.56	-2.22%	TWD 58.26	TWD 58.26	TWD 57.48	6.90K
2026-07-16	TWD 58.87	+0.15%	TWD 59.13	TWD 59.13	TWD 58.87	4.63K
2026-07-15	TWD 58.78	+0.90%	TWD 58.35	TWD 58.78	TWD 58.35	8.07K
2026-07-14	TWD 58.26	-1.76%	TWD 59.13	TWD 59.13	TWD 58.09	6.90K
2026-07-13	TWD 59.30	0.00%	TWD 59.30	TWD 59.30	TWD 59.13	4.60K
2026-07-10	TWD 59.30	0.00%	TWD 59.30	TWD 59.30	TWD 59.30	0
2026-07-09	TWD 59.30	-0.87%	TWD 60.17	TWD 60.17	TWD 59.30	16.22K
2026-07-08	TWD 59.82	+0.29%	TWD 59.65	TWD 59.82	TWD 58.09	24.15K
2026-07-07	TWD 59.65	+3.31%	TWD 59.82	TWD 60.00	TWD 58.43	52.96K
2026-07-06	TWD 57.74	+0.30%	TWD 57.74	TWD 57.74	TWD 57.74	3.45K
2026-07-03	TWD 57.56	+0.30%	TWD 57.48	TWD 57.91	TWD 57.39	11.62K
2026-07-02	TWD 57.39	+0.15%	TWD 57.39	TWD 57.56	TWD 57.39	8.10K
2026-07-01	TWD 57.30	+0.61%	TWD 57.30	TWD 57.30	TWD 57.30	1.38K
2026-06-30	TWD 56.95	-0.91%	TWD 56.78	TWD 57.39	TWD 56.78	6.65K
2026-06-29	TWD 57.48	-0.75%	TWD 57.65	TWD 57.65	TWD 57.48	3.45K
2026-06-26	TWD 57.91	-1.33%	TWD 58.69	TWD 59.04	TWD 57.91	8.05K
2026-06-25	TWD 58.69	-0.74%	TWD 59.13	TWD 59.13	TWD 58.69	27.77K
2026-06-24	TWD 59.13	0.00%	TWD 59.13	TWD 59.13	TWD 59.13	0
2026-06-23	TWD 59.13	-1.73%	TWD 59.91	TWD 59.91	TWD 59.13	9.20K
2026-06-22	TWD 60.17	+0.73%	TWD 59.74	TWD 60.26	TWD 59.39	21.90K
2026-06-18	TWD 59.74	+3.15%	TWD 57.91	TWD 59.74	TWD 57.48	36.03K
2026-06-17	TWD 57.91	0.00%	TWD 57.82	TWD 57.91	TWD 57.82	6.92K
2026-06-16	TWD 57.91	0.00%	TWD 57.91	TWD 57.91	TWD 57.91	0
2026-06-15	TWD 57.91	+0.15%	TWD 58.95	TWD 58.95	TWD 57.82	3.45K
2026-06-12	TWD 57.82	+0.45%	TWD 57.39	TWD 57.82	TWD 57.39	22.60K
2026-06-11	TWD 57.56	0.00%	TWD 57.39	TWD 57.56	TWD 57.39	5.75K
2026-06-10	TWD 57.56	0.00%	TWD 58.26	TWD 58.26	TWD 57.56	12.65K
2026-06-09	TWD 57.56	+1.53%	TWD 57.39	TWD 57.56	TWD 57.04	10.35K
2026-06-08	TWD 56.69	-1.95%	TWD 56.61	TWD 56.95	TWD 56.35	17.29K
2026-06-05	TWD 57.82	0.00%	TWD 57.82	TWD 57.82	TWD 57.82	1.21K
2026-06-04	TWD 57.82	+1.22%	TWD 57.82	TWD 57.82	TWD 57.74	8.22K
2026-06-03	TWD 57.13	+0.15%	TWD 57.04	TWD 57.13	TWD 57.04	12.67K
2026-06-02	TWD 57.04	-0.61%	TWD 56.69	TWD 57.04	TWD 56.69	15.26K
2026-06-01	TWD 57.39	+1.54%	TWD 56.78	TWD 57.48	TWD 56.52	20.82K
2026-05-29	TWD 56.52	-0.46%	TWD 56.95	TWD 57.13	TWD 56.52	27.60K
2026-05-28	TWD 56.78	+0.31%	TWD 57.22	TWD 57.22	TWD 56.78	11.50K
2026-05-27	TWD 56.61	-1.51%	TWD 57.39	TWD 57.39	TWD 56.52	26.83K