I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.250	46.250	45.200	45.350	38.182	4,000
2024-01-25	45.000	45.000	45.000	45.000	37.887	2,000
2024-01-24	45.000	45.800	45.000	45.100	37.971	5,000
2024-01-23	45.100	45.800	44.950	45.100	37.971	6,000
2024-01-22	44.500	44.600	44.500	44.600	37.550	3,000
2024-01-19	45.000	45.000	44.500	44.500	37.466	12,000
2024-01-18	45.450	45.450	45.450	45.450	38.266	1,000
2024-01-17	45.700	45.700	45.100	45.450	38.266	17,000
2024-01-16	46.550	46.550	46.150	46.150	38.855	6,000
2024-01-15	45.200	47.100	45.200	46.300	38.982	42,000
2024-01-12	45.450	47.300	44.250	45.250	38.098	36,000
2024-01-11	45.450	45.700	44.700	45.150	38.013	25,000
2024-01-10	44.350	45.900	44.300	45.900	38.645	15,000
2024-01-09	43.800	45.000	43.800	44.400	37.382	6,000
2024-01-08	44.500	45.050	44.500	45.050	37.929	2,000
2024-01-05	45.450	45.450	45.450	45.450	38.266	0
2024-01-04	45.450	45.450	45.450	45.450	38.266	0
2024-01-03	45.450	45.450	45.450	45.450	38.266	0
2024-01-02	45.800	45.800	45.450	45.450	38.266	4,000
2023-12-29	45.100	46.400	45.100	45.400	38.224	24,000
2023-12-28	45.400	45.400	45.400	45.400	38.224	0
2023-12-27	44.950	46.500	44.950	45.400	38.224	23,000
2023-12-26	45.000	46.400	44.600	44.800	37.719	20,000
2023-12-25	45.000	45.000	45.000	45.000	37.887	3,000
2023-12-22	45.050	45.300	45.000	45.100	37.971	9,000
2023-12-21	44.300	45.400	44.250	45.050	37.929	44,000
2023-12-20	44.450	44.450	43.800	44.250	37.256	4,000
2023-12-19	44.050	44.050	44.050	44.050	37.087	0
2023-12-18	44.450	44.450	44.050	44.050	37.087	1,000
2023-12-15	44.450	44.450	44.450	44.450	37.424	4,000
2023-12-14	44.850	44.850	44.450	44.450	37.424	12,000
2023-12-13	44.300	44.750	44.300	44.600	37.550	14,000
2023-12-12	44.150	44.250	44.150	44.250	37.256	7,000
2023-12-11	44.600	44.600	44.100	44.100	37.129	21,000
2023-12-08	44.100	44.100	44.100	44.100	37.129	0
2023-12-07	43.750	44.100	43.300	44.100	37.129	21,000
2023-12-06	44.050	44.100	44.050	44.100	37.129	3,000
2023-12-05	43.700	44.100	43.700	44.050	37.087	14,000
2023-12-04	43.500	44.000	43.500	44.000	37.045	8,000
2023-12-01	43.850	44.000	43.850	44.000	37.045	19,000
2023-11-30	43.450	43.700	43.450	43.700	36.793	6,000
2023-11-29	43.400	43.400	43.400	43.400	36.540	0
2023-11-28	43.400	43.450	43.100	43.400	36.540	9,000
2023-11-27	43.250	43.400	43.250	43.300	36.456	12,000
2023-11-24	43.150	43.150	42.900	43.100	36.287	12,000
2023-11-23	43.400	43.600	43.400	43.600	36.708	5,000
2023-11-22	43.650	43.650	42.800	42.950	36.161	15,000
2023-11-21	43.900	43.900	43.900	43.900	36.961	1,000
2023-11-20	43.650	44.700	43.650	44.550	37.508	14,000
2023-11-17	43.350	43.350	43.300	43.300	36.456	4,000
2023-11-16	43.000	43.550	42.900	43.500	36.624	10,000
2023-11-15	42.600	43.300	42.600	43.150	36.330	3,000
2023-11-14	42.300	42.650	42.300	42.550	35.824	12,000
2023-11-13	43.600	43.800	43.600	43.800	36.877	7,000
2023-11-10	43.800	44.000	43.750	43.800	36.877	27,000
2023-11-09	43.800	43.800	43.800	43.800	36.877	1,000
2023-11-08	42.500	42.500	42.500	42.500	35.782	1,000
2023-11-07	42.350	42.350	42.350	42.350	35.656	1,000
2023-11-06	42.050	42.350	42.050	42.300	35.614	3,000
2023-11-03	42.500	42.500	42.500	42.500	35.782	2,000

← NewerPage 12 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.