I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	42.600	42.600	42.600	42.600	35.866	1,000
2023-11-01	42.450	42.450	42.450	42.450	35.740	1,000
2023-10-31	42.500	42.600	42.500	42.600	35.866	3,000
2023-10-30	42.050	42.050	42.050	42.050	35.403	0
2023-10-27	42.050	42.050	42.050	42.050	35.403	0
2023-10-26	42.050	42.050	42.050	42.050	35.403	0
2023-10-25	42.200	42.200	42.000	42.050	35.403	3,000
2023-10-24	41.800	41.800	41.800	41.800	35.193	0
2023-10-23	41.800	41.800	41.800	41.800	35.193	1,000
2023-10-20	42.300	42.300	42.300	42.300	35.614	0
2023-10-19	42.200	42.300	41.700	42.300	35.614	10,000
2023-10-18	42.600	42.600	42.300	42.350	35.656	14,000
2023-10-17	43.100	43.100	43.100	43.100	36.287	0
2023-10-16	43.100	43.100	43.100	43.100	36.287	1,000
2023-10-13	42.500	42.500	42.500	42.500	35.782	4,000
2023-10-12	43.000	43.500	43.000	43.500	36.624	3,000
2023-10-11	43.400	43.400	43.000	43.000	36.203	8,000
2023-10-06	42.550	43.400	42.550	43.400	36.540	2,000
2023-10-05	42.450	42.900	42.450	42.900	36.119	2,000
2023-10-04	42.600	42.600	42.600	42.600	35.866	0
2023-10-03	42.400	42.600	42.200	42.600	35.866	6,000
2023-10-02	42.550	42.650	42.550	42.650	35.909	4,000
2023-09-28	42.500	42.550	42.450	42.550	35.824	6,000
2023-09-27	42.450	42.450	42.450	42.450	35.740	2,000
2023-09-26	42.500	42.900	42.000	42.600	35.866	15,000
2023-09-25	43.300	43.300	43.300	43.300	36.456	2,000
2023-09-22	42.600	43.700	42.600	43.300	36.456	16,000
2023-09-21	43.000	43.550	43.000	43.550	36.666	5,000
2023-09-20	44.200	44.250	44.200	44.200	37.214	5,000
2023-09-19	43.650	43.650	43.650	43.650	36.750	1,000
2023-09-18	44.000	44.000	44.000	44.000	37.045	11,000
2023-09-15	43.750	44.000	43.750	44.000	37.045	8,000
2023-09-14	43.000	43.950	43.000	43.750	36.835	14,000
2023-09-13	44.100	44.200	43.950	44.200	37.214	17,000
2023-09-12	43.300	43.300	43.300	43.300	36.456	6,000
2023-09-11	43.500	43.500	43.300	43.300	36.456	11,000
2023-09-08	43.300	43.800	43.300	43.800	36.877	8,000
2023-09-07	43.500	43.500	43.500	43.500	36.624	2,000
2023-09-06	43.200	43.200	43.200	43.200	36.372	1,000
2023-09-05	43.200	43.200	43.200	43.200	36.372	1,000
2023-09-04	43.300	43.300	42.500	43.200	36.372	8,000
2023-09-01	43.300	43.300	43.300	43.300	36.456	1,000
2023-08-31	43.250	43.250	43.250	43.250	36.414	1,000
2023-08-30	43.350	43.350	43.350	43.350	36.498	0
2023-08-29	43.350	43.350	43.350	43.350	36.498	0
2023-08-28	43.350	43.350	43.350	43.350	36.498	1,000
2023-08-25	43.150	43.200	43.000	43.000	36.203	3,000
2023-08-24	43.000	43.000	42.600	42.700	35.951	5,000
2023-08-23	43.000	44.000	42.550	42.550	35.824	20,000
2023-08-22	42.600	42.750	42.550	42.750	35.993	5,000
2023-08-21	43.100	43.100	43.100	43.100	36.287	0
2023-08-18	43.150	43.150	43.100	43.100	36.287	8,000
2023-08-17	43.000	43.100	43.000	43.100	36.287	5,000
2023-08-16	43.000	43.000	43.000	43.000	36.203	3,000
2023-08-15	42.500	42.500	42.400	42.400	35.698	5,000
2023-08-14	42.300	42.300	42.100	42.100	35.445	9,000
2023-08-11	42.200	42.200	42.000	42.000	35.361	3,000
2023-08-10	42.000	42.000	41.700	41.900	35.277	40,000
2023-08-09	42.250	42.250	42.250	42.250	35.572	1,000
2023-08-08	42.400	42.400	42.400	42.400	35.698	1,000

← NewerPage 13 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.