I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	43.000	43.000	42.500	42.500	35.782	6,000
2023-08-04	42.400	43.000	42.400	43.000	36.203	9,000
2023-08-02	43.000	43.000	42.400	42.400	35.698	10,000
2023-08-01	41.800	42.400	41.800	42.400	35.698	4,000
2023-07-31	42.850	42.850	42.550	42.550	35.824	6,000
2023-07-28	42.850	42.850	42.800	42.850	36.077	7,000
2023-07-27	42.200	42.450	42.200	42.450	35.740	13,000
2023-07-26	42.500	42.500	42.500	42.500	35.782	0
2023-07-25	42.550	42.550	42.500	42.500	35.782	18,000
2023-07-24	42.000	42.300	42.000	42.300	35.614	31,000
2023-07-21	41.700	41.950	41.700	41.950	35.319	17,000
2023-07-20	41.800	41.800	41.800	41.800	35.193	1,000
2023-07-19	42.150	42.150	41.550	41.550	34.982	7,000
2023-07-18	41.650	41.700	41.550	41.600	35.025	12,000
2023-07-17	41.650	41.650	41.500	41.600	35.025	14,000
2023-07-14	42.000	42.000	41.600	41.650	35.067	15,000
2023-07-13	42.000	42.150	40.700	41.800	35.193	83,000
2023-07-12	47.400	47.600	46.000	46.000	35.361	154,000
2023-07-11	47.750	47.850	47.300	47.300	36.361	39,000
2023-07-10	47.500	47.750	47.500	47.750	36.707	26,000
2023-07-07	47.550	47.550	47.300	47.500	36.514	32,000
2023-07-06	48.000	48.200	47.550	47.550	36.553	36,000
2023-07-05	47.400	47.500	47.350	47.500	36.514	8,000
2023-07-04	47.750	47.750	47.400	47.700	36.668	20,000
2023-07-03	46.850	47.900	46.800	47.750	36.707	56,000
2023-06-30	46.300	46.900	46.300	46.850	36.015	14,000
2023-06-29	45.800	46.500	45.800	46.300	35.592	11,000
2023-06-28	46.200	46.500	46.200	46.500	35.746	3,000
2023-06-27	46.100	46.200	45.600	46.200	35.515	16,000
2023-06-26	47.000	47.000	45.850	46.350	35.630	20,000
2023-06-21	46.900	47.000	46.500	46.550	35.784	30,000
2023-06-20	46.650	46.750	46.650	46.750	35.938	18,000
2023-06-19	46.600	46.650	46.550	46.650	35.861	22,000
2023-06-16	46.500	46.600	46.400	46.550	35.784	17,000
2023-06-15	46.900	46.900	46.500	46.600	35.823	31,000
2023-06-14	46.500	46.600	46.000	46.600	35.823	54,000
2023-06-13	45.750	46.450	45.750	46.400	35.669	67,000
2023-06-12	44.900	45.750	44.850	45.750	35.169	19,000
2023-06-09	45.700	45.700	45.050	45.300	34.823	12,000
2023-06-08	45.100	45.450	45.000	45.050	34.631	13,000
2023-06-07	45.550	45.600	45.500	45.500	34.977	15,000
2023-06-06	44.800	44.800	44.800	44.800	34.439	1,000
2023-06-05	45.200	45.200	44.900	45.000	34.593	22,000
2023-06-02	45.600	45.600	45.400	45.400	34.900	11,000
2023-06-01	45.700	45.700	45.600	45.600	35.054	4,000
2023-05-31	45.700	45.700	45.050	45.050	34.631	29,000
2023-05-30	45.400	45.650	45.200	45.600	35.054	21,000
2023-05-29	45.050	45.150	45.000	45.150	34.708	18,000
2023-05-26	46.000	46.000	45.000	45.050	34.631	73,000
2023-05-25	45.900	45.950	45.450	45.900	35.284	57,000
2023-05-24	43.950	45.800	43.500	45.700	35.131	56,000
2023-05-23	44.200	44.250	44.000	44.000	33.824	10,000
2023-05-22	43.500	43.600	43.400	43.400	33.363	19,000
2023-05-19	44.350	44.350	43.850	43.850	33.709	7,000
2023-05-18	44.300	44.350	44.300	44.350	34.093	3,000
2023-05-17	44.150	44.300	43.850	43.850	33.709	17,000
2023-05-16	44.300	44.300	44.300	44.300	34.054	1,000
2023-05-15	43.750	43.750	42.750	43.200	33.209	53,000
2023-05-12	43.800	44.350	43.800	44.350	34.093	3,000
2023-05-11	43.750	43.800	43.750	43.750	33.632	18,000

← NewerPage 14 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.