I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	44.950	44.950	44.000	44.000	33.824	51,000
2023-05-09	45.300	45.400	44.850	44.950	34.554	19,000
2023-05-08	45.350	45.400	45.350	45.400	34.900	5,000
2023-05-05	45.300	45.500	45.300	45.300	34.823	14,000
2023-05-04	45.650	46.100	45.550	45.550	35.015	11,000
2023-05-03	45.650	45.650	45.650	45.650	35.092	0
2023-05-02	45.800	45.800	45.500	45.650	35.092	13,000
2023-04-28	46.000	46.050	46.000	46.050	35.400	4,000
2023-04-27	46.500	46.500	46.050	46.050	35.400	2,000
2023-04-26	45.800	45.800	45.800	45.800	35.208	2,000
2023-04-25	45.700	45.700	45.350	45.350	34.862	12,000
2023-04-24	45.400	46.100	45.400	45.700	35.131	12,000
2023-04-21	45.600	45.600	45.600	45.600	35.054	4,000
2023-04-20	46.150	46.150	46.150	46.150	35.477	0
2023-04-19	46.550	46.550	46.150	46.150	35.477	3,000
2023-04-18	46.500	46.500	46.100	46.150	35.477	5,000
2023-04-17	46.800	46.800	46.500	46.500	35.746	5,000
2023-04-14	46.000	46.000	46.000	46.000	35.361	3,000
2023-04-13	45.650	45.900	45.650	45.900	35.284	9,000
2023-04-12	45.800	46.500	45.800	45.850	35.246	11,000
2023-04-11	45.900	45.900	45.800	45.800	35.208	27,000
2023-04-10	46.900	46.900	45.800	46.150	35.477	17,000
2023-04-07	45.900	46.900	45.900	46.900	36.053	2,000
2023-04-06	46.000	46.200	45.700	45.900	35.284	10,000
2023-03-31	45.700	46.100	45.700	46.100	35.438	7,000
2023-03-30	46.650	46.700	45.900	46.050	35.400	15,000
2023-03-29	45.700	46.300	45.600	46.300	35.592	25,000
2023-03-28	47.200	47.200	45.600	45.650	35.092	58,000
2023-03-27	45.800	46.100	45.750	46.000	35.361	62,000
2023-03-24	47.100	47.100	46.000	47.050	36.168	27,000
2023-03-23	47.000	47.100	46.950	47.100	36.207	13,000
2023-03-22	47.050	47.050	46.900	47.000	36.130	14,000
2023-03-21	47.000	47.000	46.850	47.000	36.130	13,000
2023-03-20	47.400	47.400	47.000	47.000	36.130	15,000
2023-03-17	47.950	48.000	47.400	47.550	36.553	18,000
2023-03-16	47.600	47.600	47.200	47.600	36.591	18,000
2023-03-15	47.800	47.800	47.500	47.500	36.514	10,000
2023-03-14	47.800	47.900	47.700	47.900	36.822	7,000
2023-03-13	47.800	47.800	47.750	47.800	36.745	6,000
2023-03-10	48.000	48.150	48.000	48.150	37.014	7,000
2023-03-09	48.100	48.100	47.850	48.000	36.899	23,000
2023-03-08	49.000	49.450	47.850	47.850	36.783	49,000
2023-03-07	48.800	49.000	48.800	48.900	37.591	4,000
2023-03-06	49.000	50.000	49.000	49.000	37.667	29,000
2023-03-03	48.000	48.900	47.800	48.900	37.591	20,000
2023-03-02	47.700	48.300	47.500	47.800	36.745	28,000
2023-03-01	47.400	47.400	47.350	47.400	36.438	12,000
2023-02-24	46.850	47.100	46.800	47.050	36.168	12,000
2023-02-23	47.450	47.450	46.500	47.050	36.168	7,000
2023-02-22	46.200	47.050	45.850	46.900	36.053	17,000
2023-02-21	46.300	47.200	46.300	47.200	36.284	3,000
2023-02-20	46.800	46.800	46.750	46.800	35.976	6,000
2023-02-17	46.900	46.900	46.650	46.650	35.861	6,000
2023-02-16	47.450	47.450	47.100	47.100	36.207	3,000
2023-02-15	46.500	46.600	46.500	46.600	35.823	2,000
2023-02-14	46.350	46.550	46.250	46.550	35.784	11,000
2023-02-13	46.850	46.850	46.850	46.850	36.015	0
2023-02-10	46.300	46.850	46.200	46.850	36.015	12,000
2023-02-09	47.150	47.150	47.150	47.150	36.245	1,000
2023-02-08	46.850	46.850	46.850	46.850	36.015	0

← NewerPage 15 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.