I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	46.200	46.950	46.150	46.850	36.015	5,000
2023-02-06	46.850	46.850	46.250	46.800	35.976	25,000
2023-02-03	46.950	47.000	46.850	46.850	36.015	7,000
2023-02-02	48.000	48.000	46.900	46.900	36.053	7,000
2023-02-01	48.750	48.750	46.350	46.900	36.053	16,000
2023-01-31	46.750	46.750	46.750	46.750	35.938	0
2023-01-30	46.750	46.750	46.750	46.750	35.938	1,000
2023-01-17	45.900	47.500	45.900	46.750	35.938	19,000
2023-01-16	45.500	45.500	45.450	45.450	34.938	18,000
2023-01-13	45.400	45.400	45.100	45.350	34.862	12,000
2023-01-12	45.700	46.000	45.500	46.000	35.361	5,000
2023-01-11	45.600	46.500	45.600	46.500	35.746	54,000
2023-01-10	45.900	45.900	45.900	45.900	35.284	0
2023-01-09	45.900	45.900	45.900	45.900	35.284	1,000
2023-01-06	46.950	46.950	45.150	45.750	35.169	10,000
2023-01-05	45.800	45.800	45.800	45.800	35.208	0
2023-01-04	45.650	45.800	45.600	45.800	35.208	7,000
2023-01-03	46.850	46.850	46.850	46.850	36.015	0
2022-12-30	46.850	46.850	46.850	46.850	36.015	1,000
2022-12-29	45.000	46.550	45.000	46.000	35.361	6,000
2022-12-28	46.600	46.600	45.500	45.800	35.208	6,000
2022-12-27	46.800	47.000	46.000	47.000	36.130	3,000
2022-12-26	46.100	46.900	45.650	46.900	36.053	12,000
2022-12-23	46.200	46.250	46.100	46.100	35.438	14,000
2022-12-22	47.100	47.100	47.100	47.100	36.207	1,000
2022-12-21	46.050	47.450	46.050	46.500	35.746	7,000
2022-12-20	48.750	48.750	46.200	47.700	36.668	11,000
2022-12-19	47.700	47.700	47.550	47.550	36.553	3,000
2022-12-16	47.700	47.700	47.700	47.700	36.668	0
2022-12-15	46.900	47.700	46.900	47.700	36.668	3,000
2022-12-14	47.100	47.350	47.100	47.350	36.399	3,000
2022-12-13	48.600	48.600	48.600	48.600	37.360	2,000
2022-12-12	47.000	47.000	47.000	47.000	36.130	0
2022-12-09	46.800	47.250	46.700	47.000	36.130	59,000
2022-12-08	46.800	46.800	46.700	46.800	35.976	13,000
2022-12-07	48.400	48.500	46.100	46.800	35.976	134,000
2022-12-06	50.000	50.000	49.600	49.750	38.244	10,000
2022-12-05	50.100	50.300	49.700	49.800	38.282	10,000
2022-12-02	49.600	50.100	49.600	50.100	38.513	4,000
2022-12-01	50.000	50.300	49.900	50.300	38.667	133,000
2022-11-30	50.000	50.000	49.500	49.800	38.282	24,000
2022-11-29	49.800	50.200	49.800	49.850	38.321	7,000
2022-11-28	49.800	49.800	49.800	49.800	38.282	8,000
2022-11-25	50.000	50.000	49.500	49.700	38.206	28,000
2022-11-24	50.000	50.500	50.000	50.100	38.513	29,000
2022-11-23	49.700	49.800	49.600	49.800	38.282	10,000
2022-11-22	49.700	49.700	49.700	49.700	38.206	1,000
2022-11-21	50.500	50.600	49.600	49.800	38.282	17,000
2022-11-18	50.000	50.500	49.500	50.000	38.436	18,000
2022-11-17	50.000	50.300	50.000	50.300	38.667	17,000
2022-11-16	49.950	49.950	49.300	49.800	38.282	29,000
2022-11-15	49.100	49.300	49.100	49.300	37.898	4,000
2022-11-14	48.900	49.250	48.800	49.250	37.860	46,000
2022-11-11	48.150	48.450	47.700	48.200	37.052	37,000
2022-11-10	49.950	49.950	47.800	48.050	36.937	90,000
2022-11-09	48.250	48.250	48.250	48.250	37.091	4,000
2022-11-08	48.700	48.750	48.250	48.250	37.091	8,000
2022-11-07	48.000	48.450	48.000	48.450	37.245	10,000
2022-11-04	46.900	47.950	46.850	47.900	36.822	14,000
2022-11-03	47.850	48.000	47.550	47.900	36.822	8,000

← NewerPage 16 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.