I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.200	47.400	47.000	47.400	39.908	23,000
2024-05-03	47.200	47.200	46.750	46.850	39.445	32,000
2024-05-02	47.950	47.950	47.050	47.350	39.866	11,000
2024-04-30	47.200	47.200	47.200	47.200	39.739	0
2024-04-29	47.050	47.300	47.050	47.200	39.739	18,000
2024-04-26	46.300	47.000	46.250	46.900	39.487	22,000
2024-04-25	47.200	47.350	47.050	47.100	39.655	16,000
2024-04-24	47.000	47.500	47.000	47.500	39.992	12,000
2024-04-23	47.000	47.000	46.950	46.950	39.529	2,000
2024-04-22	46.600	47.050	46.500	46.700	39.318	9,000
2024-04-19	46.700	46.900	46.700	46.900	39.487	6,000
2024-04-18	48.500	49.450	48.050	48.050	40.455	14,000
2024-04-17	46.850	47.600	46.850	47.600	40.076	11,000
2024-04-16	47.600	47.600	46.600	46.700	39.318	26,000
2024-04-15	47.950	48.600	47.800	48.250	40.623	11,000
2024-04-12	48.250	49.000	48.250	48.900	41.171	18,000
2024-04-11	48.500	48.600	48.000	48.250	40.623	12,000
2024-04-10	48.750	48.750	48.250	48.550	40.876	9,000
2024-04-09	48.600	48.850	48.600	48.750	41.044	6,000
2024-04-08	49.150	49.150	48.700	48.850	41.129	13,000
2024-04-03	49.550	49.550	49.550	49.550	41.718	0
2024-04-02	49.300	49.600	49.300	49.550	41.718	6,000
2024-04-01	49.300	49.750	48.200	49.650	41.802	31,000
2024-03-29	48.800	49.100	48.800	49.000	41.255	13,000
2024-03-28	49.550	49.550	48.800	48.800	41.086	32,000
2024-03-27	48.750	49.700	48.750	49.200	41.423	96,000
2024-03-26	48.000	49.250	48.000	49.150	41.381	134,000
2024-03-25	45.800	45.800	45.800	45.800	38.561	0
2024-03-22	45.900	46.000	45.400	45.800	38.561	12,000
2024-03-21	46.250	46.250	45.800	45.800	38.561	15,000
2024-03-20	46.350	46.350	46.350	46.350	39.024	0
2024-03-19	46.350	46.800	46.050	46.350	39.024	15,000
2024-03-18	45.700	46.400	45.500	46.350	39.024	23,000
2024-03-15	46.250	46.300	45.800	46.300	38.982	10,000
2024-03-14	45.850	46.050	45.850	46.050	38.771	9,000
2024-03-13	46.200	46.200	46.000	46.000	38.729	17,000
2024-03-12	45.150	46.700	45.150	46.700	39.318	15,000
2024-03-11	45.800	45.800	45.100	45.100	37.971	26,000
2024-03-08	45.900	46.450	45.450	45.450	38.266	50,000
2024-03-07	45.200	46.800	45.200	46.100	38.813	26,000
2024-03-06	45.800	45.850	45.800	45.850	38.603	7,000
2024-03-05	46.000	46.000	45.900	45.900	38.645	4,000
2024-03-04	46.400	46.450	46.100	46.350	39.024	16,000
2024-03-01	46.800	46.950	46.100	46.400	39.066	32,000
2024-02-29	46.500	46.950	46.000	46.000	38.729	74,000
2024-02-27	44.850	46.250	44.850	45.950	38.687	25,000
2024-02-26	44.950	46.200	44.850	44.850	37.761	11,000
2024-02-23	44.850	44.850	44.850	44.850	37.761	1,000
2024-02-22	44.300	44.900	44.300	44.850	37.761	18,000
2024-02-21	44.350	44.600	44.150	44.600	37.550	12,000
2024-02-20	44.450	44.450	44.450	44.450	37.424	0
2024-02-19	44.050	44.450	44.050	44.450	37.424	13,000
2024-02-16	44.150	45.200	43.800	44.050	37.087	44,000
2024-02-15	45.100	45.100	44.000	44.300	37.298	10,000
2024-02-05	44.950	44.950	44.300	44.500	37.466	24,000
2024-02-02	44.250	45.150	44.250	44.650	37.592	25,000
2024-02-01	44.000	45.200	44.000	45.200	38.055	2,000
2024-01-31	45.500	45.850	45.000	45.000	37.887	13,000
2024-01-30	46.350	46.400	45.500	45.500	38.308	10,000
2024-01-29	45.500	46.400	45.400	45.400	38.224	5,000

← NewerPage 11 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.