I Yuan Precision Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	49.900	49.900	49.900	49.900	44.143	0
2024-07-31	48.300	49.900	48.150	49.900	44.143	24,000
2024-07-30	48.150	50.500	47.850	50.500	44.674	30,000
2024-07-29	50.300	50.300	48.600	49.650	43.922	6,000
2024-07-26	47.300	50.500	46.500	49.950	44.187	20,000
2024-07-23	47.300	47.300	47.250	47.250	41.799	3,000
2024-07-22	48.150	48.900	47.250	47.250	41.799	14,000
2024-07-19	48.250	48.300	48.000	48.000	42.462	5,000
2024-07-18	48.600	49.900	48.600	48.750	43.126	14,000
2024-07-17	48.600	50.000	48.200	50.000	44.231	80,000
2024-07-16	48.800	48.800	48.600	48.600	42.993	2,000
2024-07-15	49.050	49.050	49.000	49.000	43.347	4,000
2024-07-12	49.050	49.250	49.000	49.250	43.568	7,000
2024-07-11	48.800	49.350	48.650	49.200	43.524	26,000
2024-07-10	51.000	52.000	51.000	51.800	43.612	67,000
2024-07-09	52.000	52.000	50.800	51.200	43.107	38,000
2024-07-08	52.900	54.200	52.000	52.000	43.781	19,000
2024-07-05	51.300	52.100	51.300	52.100	43.865	21,000
2024-07-04	51.500	51.500	51.200	51.300	43.191	4,000
2024-07-03	51.300	51.500	51.100	51.500	43.360	21,000
2024-07-02	51.900	51.900	51.900	51.900	43.696	2,000
2024-07-01	53.000	53.000	52.100	52.300	44.033	23,000
2024-06-28	53.300	54.400	52.600	52.900	44.538	60,000
2024-06-27	55.000	55.000	53.700	54.400	45.801	27,000
2024-06-26	53.400	54.900	52.700	53.500	45.044	36,000
2024-06-25	51.600	52.500	51.600	52.000	43.781	14,000
2024-06-24	51.500	51.700	51.300	51.700	43.528	8,000
2024-06-21	53.300	53.300	52.000	52.700	44.370	31,000
2024-06-20	50.500	51.900	50.500	51.800	43.612	17,000
2024-06-19	51.200	51.800	51.000	51.100	43.023	12,000
2024-06-18	51.700	52.000	51.700	51.900	43.696	6,000
2024-06-17	52.500	53.500	52.200	52.200	43.949	25,000
2024-06-14	51.500	53.300	50.200	50.900	42.855	37,000
2024-06-13	49.800	50.500	49.650	50.200	42.265	18,000
2024-06-12	49.900	50.600	49.650	49.650	41.802	28,000
2024-06-11	52.400	52.500	49.900	50.100	42.181	250,000
2024-06-07	57.400	57.400	55.400	55.400	46.643	37,000
2024-06-06	58.700	59.300	57.400	57.900	48.748	25,000
2024-06-05	59.100	59.600	57.200	58.700	49.422	33,000
2024-06-04	58.000	59.800	55.100	59.100	49.758	102,000
2024-06-03	59.900	59.900	58.100	58.100	48.916	27,000
2024-05-31	58.000	59.700	58.000	59.700	50.264	83,000
2024-05-30	55.400	59.100	54.200	59.100	49.758	129,000
2024-05-29	55.200	56.600	54.000	56.200	47.317	115,000
2024-05-28	53.700	56.100	53.100	55.400	46.643	189,000
2024-05-27	50.900	54.000	50.900	53.800	45.296	121,000
2024-05-24	50.500	50.900	50.500	50.800	42.770	26,000
2024-05-23	51.300	51.400	51.000	51.100	43.023	14,000
2024-05-22	50.800	54.500	50.800	51.700	43.528	131,000
2024-05-21	48.450	50.500	48.450	50.500	42.518	72,000
2024-05-20	48.200	48.200	48.200	48.200	40.581	3,000
2024-05-17	48.150	48.200	47.900	48.200	40.581	18,000
2024-05-16	48.200	48.450	48.150	48.150	40.539	17,000
2024-05-15	48.100	48.950	47.950	48.150	40.539	37,000
2024-05-14	48.350	48.350	48.100	48.100	40.497	6,000
2024-05-13	48.550	48.700	48.350	48.350	40.708	11,000
2024-05-10	48.550	48.550	48.550	48.550	40.876	2,000
2024-05-09	47.900	48.400	47.700	48.400	40.750	5,000
2024-05-08	49.250	49.300	48.100	48.100	40.497	13,000
2024-05-07	48.200	49.000	48.200	48.650	40.960	11,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.5000 TWD
2025-07-15	3.0000 TWD
2024-07-11	2.5000 TWD
2023-07-13	4.0000 TWD
2022-07-26	1.5000 TWD
2021-09-13	2.0000 TWD
2020-07-27	3.0000 TWD
2019-07-18	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.