I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	41.450	42.650	41.450	42.400	32.594	45,000
2022-08-08	41.000	41.750	40.800	41.450	31.864	10,000
2022-08-05	40.900	41.100	40.900	41.000	31.518	12,000
2022-08-04	40.850	40.950	40.000	40.200	30.903	26,000
2022-08-03	40.950	40.950	40.450	40.450	31.095	6,000
2022-08-02	40.850	40.950	40.000	40.950	31.479	28,000
2022-08-01	40.950	40.950	40.500	40.500	31.133	7,000
2022-07-29	41.750	41.750	40.350	40.500	31.133	28,000
2022-07-28	41.500	41.500	40.400	40.400	31.056	4,000
2022-07-27	40.600	41.500	40.600	41.500	31.902	5,000
2022-07-26	39.100	40.600	39.100	40.600	31.210	42,000
2022-07-25	40.800	41.050	40.550	40.600	30.057	11,000
2022-07-22	41.100	41.100	41.100	41.100	30.427	1,000
2022-07-21	41.000	41.100	40.000	41.100	30.427	5,000
2022-07-20	41.500	41.500	41.000	41.500	30.723	4,000
2022-07-19	41.500	41.500	41.000	41.000	30.353	10,000
2022-07-18	40.500	41.500	40.500	41.500	30.723	6,000
2022-07-15	40.500	40.500	40.450	40.450	29.946	2,000
2022-07-14	40.000	40.000	40.000	40.000	29.613	0
2022-07-13	40.000	40.000	40.000	40.000	29.613	2,000
2022-07-12	40.200	40.200	40.000	40.000	29.613	7,000
2022-07-11	39.600	40.250	39.550	40.250	29.798	3,000
2022-07-08	39.500	39.550	39.500	39.550	29.280	3,000
2022-07-07	39.400	39.400	39.400	39.400	29.169	1,000
2022-07-06	39.100	39.150	39.100	39.150	28.984	3,000
2022-07-05	39.000	39.000	39.000	39.000	28.873	2,000
2022-07-04	39.000	39.000	39.000	39.000	28.873	1,000
2022-07-01	40.000	40.100	39.000	39.000	28.873	13,000
2022-06-30	39.550	39.950	39.550	39.950	29.576	8,000
2022-06-29	39.750	39.750	39.750	39.750	29.428	2,000
2022-06-28	40.900	40.900	40.250	40.250	29.798	8,000
2022-06-27	41.500	41.500	40.200	40.900	30.279	46,000
2022-06-24	40.300	40.300	40.300	40.300	29.835	1,000
2022-06-23	39.650	39.650	39.650	39.650	29.354	2,000
2022-06-22	40.050	40.050	39.650	39.650	29.354	8,000
2022-06-21	39.600	40.050	39.600	40.050	29.650	12,000
2022-06-20	40.250	40.550	39.600	39.600	29.317	32,000
2022-06-17	42.100	42.100	40.300	41.200	30.501	21,000
2022-06-16	41.600	41.600	41.400	41.400	30.649	10,000
2022-06-15	41.350	41.350	41.300	41.300	30.575	8,000
2022-06-14	41.600	41.900	41.050	41.150	30.464	7,000
2022-06-13	41.750	42.150	41.750	41.900	31.020	26,000
2022-06-10	41.950	42.000	41.950	42.000	31.094	19,000
2022-06-09	42.100	42.100	42.000	42.000	31.094	9,000
2022-06-08	42.300	42.300	42.200	42.200	31.242	11,000
2022-06-07	42.300	42.600	42.300	42.400	31.390	5,000
2022-06-06	42.200	42.450	42.200	42.200	31.242	13,000
2022-06-02	42.200	42.500	42.200	42.200	31.242	14,000
2022-06-01	42.200	42.500	42.100	42.200	31.242	17,000
2022-05-31	42.500	42.500	42.200	42.200	31.242	7,000
2022-05-30	42.050	43.000	42.050	42.950	31.797	19,000
2022-05-27	42.000	42.950	41.950	42.050	31.131	14,000
2022-05-26	41.300	43.000	41.150	42.950	31.797	12,000
2022-05-25	42.200	42.600	41.000	42.000	31.094	19,000
2022-05-24	44.350	45.900	42.200	42.200	31.242	173,000
2022-05-23	40.200	44.200	40.200	44.000	32.574	238,000
2022-05-20	39.900	40.500	39.900	40.200	29.761	50,000
2022-05-19	39.650	40.100	39.150	39.500	29.243	12,000
2022-05-18	39.600	39.600	39.150	39.150	28.984	2,000
2022-05-17	38.600	38.600	38.600	38.600	28.576	0

← NewerPage 18 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.