Provision Information Co Ltd (6590)

6590
🏛️ Taiwan →
84.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 88.70 88.80 88.40 88.50 0.0M
2023-12-28 89.30 89.40 88.80 88.90 0.0M
2023-12-27 89.20 89.30 88.10 89.30 0.0M
2023-12-26 88.90 89.20 88.80 89.20 0.0M
2023-12-25 88.80 88.80 88.40 88.70 0.0M
2023-12-22 89.80 89.80 88.60 88.70 0.0M
2023-12-21 88.30 90.10 88.30 90.00 0.0M
2023-12-20 88.10 88.50 88.00 88.20 0.0M
2023-12-19 88.60 88.60 87.70 88.50 0.0M
2023-12-18 87.90 88.90 87.80 88.60 0.0M
2023-12-15 87.30 87.80 87.30 87.70 0.0M
2023-12-14 87.30 87.30 87.10 87.20 0.0M
2023-12-13 87.30 87.50 87.00 87.10 0.0M
2023-12-12 87.50 87.60 87.30 87.30 0.0M
2023-12-11 88.00 88.30 87.50 87.50 0.0M
2023-12-08 87.90 88.00 87.60 87.60 0.0M
2023-12-07 87.50 87.90 86.70 87.50 0.0M
2023-12-06 87.00 87.90 87.00 87.50 0.0M
2023-12-05 87.00 87.10 86.50 86.90 0.0M
2023-12-04 87.30 87.50 87.20 87.40 0.0M
2023-12-01 87.50 87.50 87.20 87.20 0.0M
2023-11-30 87.60 87.70 87.00 87.50 0.0M
2023-11-29 87.50 88.00 86.80 88.00 0.0M
2023-11-28 87.80 88.00 87.40 88.00 0.0M
2023-11-27 88.00 88.00 87.50 87.90 0.0M
2023-11-24 87.70 87.90 87.10 87.90 0.0M
2023-11-23 88.70 88.80 87.60 87.60 0.0M
2023-11-22 87.70 88.20 87.50 87.70 0.0M
2023-11-21 87.00 88.00 87.00 87.90 0.0M
2023-11-20 85.60 86.50 85.60 86.50 0.0M
2023-11-17 85.70 86.00 85.60 85.60 0.0M
2023-11-16 86.00 86.50 85.50 85.60 0.0M
2023-11-15 86.00 86.00 85.80 86.00 0.0M
2023-11-14 85.80 85.80 85.00 85.20 0.0M
2023-11-13 86.50 86.50 84.50 85.50 0.0M
2023-11-10 87.50 87.50 86.40 86.50 0.0M
2023-11-09 87.30 87.30 86.90 87.00 0.0M
2023-11-08 86.20 88.00 86.20 87.30 0.0M
2023-11-07 86.10 86.10 85.60 85.60 0.0M
2023-11-06 85.40 87.60 85.40 86.10 0.0M
2023-11-03 83.50 86.80 83.50 86.80 0.0M
2023-11-02 84.70 84.80 84.60 84.80 0.0M
2023-11-01 84.50 84.90 84.00 84.60 0.0M
2023-10-31 84.40 85.20 84.40 84.50 0.0M
2023-10-30 84.20 85.00 84.20 84.50 0.0M
2023-10-27 83.80 84.20 83.80 84.20 0.0M
2023-10-26 83.50 84.10 83.50 84.00 0.0M
2023-10-25 85.80 85.80 84.60 84.70 0.0M
2023-10-24 85.00 86.60 83.50 85.80 0.0M
2023-10-23 86.10 86.10 85.00 85.00 0.0M
2023-10-20 85.30 86.80 85.20 85.20 0.0M
2023-10-19 84.60 86.90 84.60 85.30 0.0M
2023-10-18 86.50 88.10 84.50 87.40 0.0M
2023-10-17 88.70 88.70 87.50 88.20 0.0M
2023-10-16 88.20 88.70 87.70 88.70 0.0M
2023-10-13 90.30 90.30 87.20 88.80 0.0M
2023-10-12 87.40 90.40 87.40 90.30 0.0M
2023-10-11 89.20 90.40 88.80 89.50 0.0M
2023-10-06 91.10 91.10 87.50 88.80 0.0M
2023-10-05 83.30 83.40 83.30 83.40 0.0M
2023-10-04 84.00 84.00 83.00 83.20 0.0M
2023-10-03 84.00 85.00 84.00 84.20 0.0M
2023-10-02 83.60 84.50 83.60 84.00 0.0M
2023-09-28 83.10 84.00 83.00 83.60 0.0M
2023-09-27 83.00 83.80 83.00 83.80 0.0M
2023-09-26 84.50 84.60 84.50 84.60 0.0M
2023-09-25 84.60 84.60 84.30 84.50 0.0M
2023-09-22 85.30 85.40 84.50 84.60 0.0M
2023-09-21 85.20 85.40 85.10 85.30 0.0M
2023-09-20 87.50 87.50 86.90 86.90 0.0M
2023-09-19 86.00 86.50 86.00 86.20 0.0M
2023-09-18 85.00 86.50 85.00 86.00 0.0M
2023-09-15 85.80 86.30 85.40 85.40 0.0M
2023-09-14 84.20 84.90 84.20 84.90 0.0M
2023-09-13 83.90 84.00 83.90 84.00 0.0M
2023-09-12 84.00 84.50 83.80 83.90 0.0M
2023-09-11 87.20 87.20 84.30 84.70 0.0M
2023-09-08 86.30 86.90 86.30 86.90 0.0M
2023-09-07 87.00 87.00 86.20 86.30 0.0M
2023-09-06 87.30 87.50 87.00 87.00 0.0M
2023-09-05 86.00 88.00 86.00 87.70 0.0M
2023-09-04 85.20 86.00 85.10 85.30 0.0M
2023-09-01 85.00 85.40 85.00 85.20 0.0M
2023-08-31 84.00 84.50 84.00 84.50 0.0M
2023-08-30 82.50 84.10 82.40 84.00 0.0M
2023-08-29 82.30 82.30 82.10 82.20 0.0M
2023-08-28 82.50 82.70 82.00 82.00 0.0M
2023-08-25 82.00 82.10 82.00 82.00 0.0M
2023-08-24 82.30 82.90 81.90 82.10 0.0M
2023-08-23 82.10 82.50 82.10 82.30 0.0M
2023-08-22 83.10 83.10 82.00 82.10 0.0M
2023-08-21 84.60 84.60 83.00 83.10 0.0M
2023-08-18 85.20 85.30 84.00 84.80 0.0M
2023-08-17 86.00 86.00 84.00 85.30 0.0M
2023-08-16 86.10 86.50 86.00 86.50 0.0M
2023-08-15 87.80 88.10 86.70 87.00 0.0M
2023-08-14 88.40 88.60 85.80 87.50 0.0M
2023-08-11 90.20 90.90 89.30 89.70 0.0M
2023-08-10 88.60 88.60 85.80 88.30 0.0M
2023-08-09 89.10 89.10 88.40 88.60 0.0M
2023-08-08 90.00 90.10 89.10 89.20 0.0M
2023-08-07 90.60 90.60 88.10 89.70 0.0M
2023-08-04 89.50 91.80 89.50 90.60 0.0M
2023-08-02 89.90 90.20 89.10 89.50 0.0M
2023-08-01 90.50 90.80 89.70 89.90 0.0M
2023-07-31 91.90 91.90 90.20 90.50 0.0M
2023-07-28 94.00 94.00 90.00 90.60 0.0M
2023-07-27 92.30 98.00 91.30 94.10 0.0M
2023-07-26 90.80 92.60 90.70 92.30 0.0M
2023-07-25 89.20 91.80 89.10 90.70 0.0M
2023-07-24 90.40 90.40 89.00 89.40 0.0M
2023-07-21 90.40 91.40 90.20 90.20 0.0M
2023-07-20 90.00 91.90 89.80 90.70 0.0M
2023-07-19 90.50 91.90 90.00 90.20 0.0M
2023-07-18 93.30 93.30 89.50 90.50 0.0M
2023-07-17 90.30 92.70 90.30 91.90 0.0M
2023-07-14 89.50 91.70 89.50 91.00 0.0M
2023-07-13 90.10 91.00 89.50 89.50 0.0M
2023-07-12 90.30 90.80 89.10 89.30 0.0M
2023-07-11 90.50 91.60 90.00 90.20 0.0M
2023-07-10 89.00 91.00 89.00 90.10 0.0M
2023-07-07 89.30 90.00 89.00 89.00 0.0M
2023-07-06 90.60 91.80 90.40 90.40 0.0M
2023-07-05 91.40 92.50 91.30 91.30 0.0M
2023-07-04 94.00 94.00 91.30 91.40 0.0M
2023-07-03 91.20 95.00 90.80 94.50 0.0M
2023-06-30 89.60 90.70 89.10 90.10 0.0M
2023-06-29 90.40 91.00 89.60 89.70 0.0M
2023-06-28 88.50 91.00 88.50 90.40 0.0M
2023-06-27 88.50 90.00 88.50 89.00 0.0M
2023-06-26 91.30 91.50 90.60 90.70 0.0M
2023-06-21 93.10 94.10 92.10 92.20 0.0M
2023-06-20 94.20 94.30 93.20 93.20 0.0M
2023-06-19 93.20 95.20 90.60 95.20 0.0M
2023-06-16 94.50 94.50 93.50 93.70 0.0M
2023-06-15 93.20 94.00 93.00 93.10 0.0M
2023-06-14 95.10 96.00 93.70 94.00 0.0M
2023-06-13 94.50 95.40 93.60 95.10 0.0M
2023-06-12 99.90 99.90 93.40 94.50 0.0M
2023-06-09 98.10 99.90 97.70 99.90 0.0M
2023-06-08 100.00 100.50 97.00 98.20 0.0M
2023-06-07 96.90 102.50 96.00 102.50 0.0M
2023-06-06 94.20 95.30 92.90 93.40 0.0M
2023-06-05 97.00 97.00 93.10 94.70 0.0M
2023-06-02 88.70 91.60 88.70 89.60 0.0M
2023-06-01 87.20 88.70 86.70 88.70 0.0M
2023-05-31 87.50 87.50 86.50 87.20 0.0M
2023-05-30 89.00 89.00 87.40 87.50 0.0M
2023-05-29 88.00 90.10 88.00 89.70 0.0M
2023-05-26 89.20 89.40 88.00 88.00 0.0M
2023-05-25 90.90 90.90 89.10 89.10 0.0M
2023-05-24 89.10 91.40 88.80 90.10 0.0M
2023-05-23 90.10 91.10 89.70 89.80 0.0M
2023-05-22 90.70 91.80 89.10 89.70 0.0M
2023-05-19 97.00 97.00 90.20 91.10 0.0M
2023-05-18 90.00 95.50 90.00 94.70 0.0M
2023-05-17 88.10 90.70 88.10 89.90 0.0M
2023-05-16 86.60 90.30 85.40 88.10 0.0M
2023-05-15 91.00 91.00 87.20 87.50 0.0M
2023-05-12 86.40 92.00 86.00 91.00 0.0M
2023-05-11 98.20 98.50 89.00 89.00 0.0M
2023-05-10 96.50 99.10 95.60 98.10 0.0M
2023-05-09 104.00 104.00 96.00 97.10 0.0M
2023-05-08 95.90 104.50 95.10 104.50 0.0M
2023-05-05 100.50 100.50 93.30 96.30 0.0M
2023-05-04 104.00 105.00 100.50 100.50 0.0M
2023-05-03 106.50 106.50 100.00 105.00 0.0M
2023-05-02 100.50 108.50 99.20 107.00 0.0M
2023-04-28 94.00 99.60 90.80 99.00 0.0M
2023-04-27 85.30 93.80 85.30 93.80 0.0M
2023-04-26 86.00 87.90 83.40 85.30 0.0M
2023-04-25 91.00 91.00 84.50 85.80 0.0M
2023-04-24 89.00 93.00 88.00 91.80 0.0M
2023-04-21 95.60 97.50 87.20 90.20 0.0M
2023-04-20 97.20 101.50 94.50 96.70 0.0M
2023-04-19 101.50 107.50 99.80 104.00 0.0M
2023-04-18 95.10 100.00 94.00 98.00 0.0M
2023-04-17 90.00 97.40 90.00 97.40 0.0M
2023-04-14 81.60 88.60 79.60 88.60 0.0M
2023-04-13 79.90 81.80 79.50 80.60 0.0M
2023-04-12 77.50 79.60 77.00 79.50 0.0M
2023-04-11 79.10 79.10 76.60 77.30 0.0M
2023-04-10 80.00 81.00 76.10 79.10 0.0M
2023-04-07 72.60 76.50 72.60 75.30 0.0M
2023-04-06 70.00 72.20 70.00 71.80 0.0M
2023-03-31 69.50 69.50 68.10 69.30 0.0M
2023-03-30 72.90 72.90 69.00 69.20 0.0M
2023-03-29 71.10 71.10 66.50 67.90 0.0M
2023-03-28 73.10 73.10 70.00 70.00 0.0M
2023-03-27 73.00 74.00 72.60 72.60 0.0M
2023-03-24 75.90 75.90 72.50 72.60 0.0M
2023-03-23 76.00 76.50 74.00 75.90 0.0M
2023-03-22 75.00 80.00 75.00 80.00 0.0M
2023-03-21 78.00 78.40 76.00 77.40 0.0M
2023-03-20 72.60 76.90 72.00 76.90 0.0M
2023-03-17 70.70 72.60 69.90 72.60 0.0M
2023-03-16 71.10 71.70 68.30 68.50 0.0M
2023-03-15 73.20 73.60 71.20 71.30 0.0M
2023-03-14 72.70 72.90 71.00 72.30 0.0M
2023-03-13 72.60 73.80 69.40 73.50 0.0M
2023-03-10 76.80 76.80 71.90 72.60 0.0M
2023-03-09 78.00 78.10 75.00 76.80 0.0M
2023-03-08 73.50 80.30 73.20 80.30 0.0M
2023-03-07 71.70 74.90 71.70 73.00 0.0M
2023-03-06 72.70 72.80 71.00 71.70 0.0M
2023-03-03 67.30 73.50 67.30 72.90 0.0M
2023-03-02 66.80 67.30 66.00 67.00 0.0M
2023-03-01 68.00 68.00 65.00 67.30 0.0M
2023-02-24 62.80 68.80 62.50 68.80 0.0M
2023-02-23 61.90 63.00 61.90 62.60 0.0M
2023-02-22 60.80 61.50 60.80 61.50 0.0M
2023-02-21 61.60 62.70 61.10 61.10 0.0M
2023-02-20 59.00 61.20 59.00 61.20 0.0M
2023-02-17 59.80 60.00 58.60 58.60 0.0M
2023-02-16 58.30 59.40 58.10 58.50 0.0M
2023-02-15 59.50 59.50 58.30 58.70 0.0M
2023-02-14 62.00 62.00 59.50 59.50 0.0M
2023-02-13 59.70 59.80 59.20 59.80 0.0M
2023-02-10 58.50 59.70 58.50 59.40 0.0M
2023-02-09 58.60 58.70 58.00 58.40 0.0M
2023-02-08 58.70 59.50 58.40 58.40 0.0M
2023-02-07 59.00 59.00 58.80 58.80 0.0M
2023-02-06 60.00 60.00 59.30 59.30 0.0M
2023-02-03 57.60 57.80 57.10 57.10 0.0M
2023-02-02 58.10 58.10 57.70 57.70 0.0M
2023-01-31 57.50 59.30 57.50 59.30 0.0M
2023-01-30 58.50 58.60 58.30 58.30 0.0M
2023-01-16 58.50 58.50 58.50 58.50 0.0M
2023-01-13 58.10 60.00 58.10 60.00 0.0M
2023-01-12 57.80 58.10 56.00 58.10 0.0M
2023-01-11 57.80 57.90 57.70 57.80 0.0M
2023-01-10 58.00 59.10 58.00 58.90 0.0M
2023-01-09 58.60 59.90 57.60 58.00 0.0M
2023-01-06 57.90 59.70 56.00 58.90 0.0M
2023-01-05 56.00 58.00 56.00 58.00 0.0M
2023-01-04 56.00 56.50 55.40 56.50 0.0M
2023-01-03 56.30 56.80 56.30 56.50 0.0M