I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.850	48.000	47.550	47.900	36.822	8,000
2022-11-02	47.950	48.000	47.950	48.000	36.899	4,000
2022-11-01	47.300	47.450	47.300	47.450	36.476	4,000
2022-10-31	47.000	47.200	46.700	47.200	36.284	13,000
2022-10-28	47.600	47.600	47.600	47.600	36.591	0
2022-10-27	46.650	47.600	46.650	47.600	36.591	2,000
2022-10-26	46.700	46.700	46.200	46.650	35.861	8,000
2022-10-25	46.250	47.000	46.000	46.700	35.899	7,000
2022-10-24	47.000	47.000	46.050	46.700	35.899	15,000
2022-10-21	48.700	48.750	46.700	46.700	35.899	17,000
2022-10-20	47.200	47.650	47.100	47.650	36.630	7,000
2022-10-19	47.550	48.000	46.800	47.250	36.322	19,000
2022-10-18	47.850	47.850	46.950	47.600	36.591	5,000
2022-10-17	46.200	47.400	46.000	47.400	36.438	6,000
2022-10-14	46.500	47.250	46.500	47.250	36.322	4,000
2022-10-13	46.500	46.900	45.100	46.900	36.053	8,000
2022-10-12	46.800	47.150	46.700	47.150	36.245	6,000
2022-10-11	47.500	47.500	46.500	47.350	36.399	20,000
2022-10-07	48.500	48.500	47.900	48.500	37.283	4,000
2022-10-06	48.500	48.800	47.700	48.400	37.206	21,000
2022-10-05	48.500	48.750	47.600	47.900	36.822	54,000
2022-10-04	47.600	48.100	47.600	48.100	36.976	39,000
2022-10-03	45.950	45.950	45.950	45.950	35.323	2,000
2022-09-30	46.100	46.150	44.750	45.950	35.323	13,000
2022-09-29	45.400	47.400	45.400	46.500	35.746	18,000
2022-09-28	47.350	48.000	44.900	45.400	34.900	61,000
2022-09-27	47.300	48.500	47.300	48.500	37.283	49,000
2022-09-26	48.600	49.500	47.300	47.300	36.361	61,000
2022-09-23	52.700	52.700	49.450	49.450	38.013	198,000
2022-09-22	49.900	52.500	49.000	52.000	39.974	91,000
2022-09-21	49.400	49.500	49.250	49.450	38.013	23,000
2022-09-20	49.500	49.950	49.150	49.950	38.398	25,000
2022-09-19	49.550	50.000	49.150	49.200	37.821	27,000
2022-09-16	49.000	49.600	49.000	49.550	38.090	20,000
2022-09-15	48.700	49.600	48.650	49.600	38.129	79,000
2022-09-14	48.200	49.300	48.200	48.650	37.398	16,000
2022-09-13	49.300	49.300	48.950	49.200	37.821	114,000
2022-09-12	49.800	50.100	48.900	49.150	37.783	77,000
2022-09-08	50.900	50.900	48.000	48.900	37.591	63,000
2022-09-07	47.200	49.150	46.500	47.100	36.207	85,000
2022-09-06	48.650	48.650	46.200	46.950	36.092	24,000
2022-09-05	48.550	49.750	48.550	49.400	37.975	25,000
2022-09-02	48.800	49.200	48.800	48.950	37.629	20,000
2022-09-01	49.800	50.900	48.700	48.800	37.514	68,000
2022-08-31	46.750	49.800	46.750	49.800	38.282	25,000
2022-08-30	46.750	46.750	46.750	46.750	35.938	2,000
2022-08-29	47.450	47.500	46.000	46.750	35.938	42,000
2022-08-26	47.200	47.950	47.200	47.500	36.514	21,000
2022-08-25	47.000	47.300	46.950	47.050	36.168	27,000
2022-08-24	46.300	46.950	46.250	46.700	35.899	19,000
2022-08-23	48.100	48.100	46.000	46.250	35.553	100,000
2022-08-22	49.000	49.000	48.800	48.800	37.514	12,000
2022-08-19	50.800	50.800	49.350	49.350	37.937	90,000
2022-08-18	48.750	51.000	48.750	49.250	37.860	296,000
2022-08-17	47.800	51.000	47.800	48.750	37.475	315,000
2022-08-16	48.350	48.400	47.600	47.700	36.668	46,000
2022-08-15	48.100	48.500	47.450	47.600	36.591	123,000
2022-08-12	47.800	48.150	46.700	47.350	36.399	163,000
2022-08-11	50.100	51.100	47.300	48.000	36.899	502,000
2022-08-10	46.600	46.600	44.800	46.600	35.823	179,000

← NewerPage 17 of 21 · 1,221 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.