I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	39.000	39.300	38.600	38.600	28.576	9,000
2022-05-13	38.400	38.850	38.400	38.850	28.762	9,000
2022-05-12	38.200	40.000	38.050	38.100	28.206	50,000
2022-05-11	38.550	38.550	37.300	37.300	27.614	4,000
2022-05-10	38.250	38.300	38.200	38.300	28.354	5,000
2022-05-09	37.550	37.600	37.550	37.550	27.799	23,000
2022-05-06	37.600	37.600	37.550	37.550	27.799	2,000
2022-05-05	38.450	38.500	37.900	37.900	28.058	14,000
2022-05-04	37.550	38.350	37.500	37.900	28.058	20,000
2022-05-03	38.500	38.500	37.550	37.600	27.836	10,000
2022-04-29	37.200	38.500	37.150	37.450	27.725	24,000
2022-04-28	37.000	37.150	37.000	37.100	27.466	5,000
2022-04-27	37.400	37.400	37.100	37.100	27.466	10,000
2022-04-26	37.350	37.350	37.350	37.350	27.651	3,000
2022-04-25	37.800	37.850	37.000	37.000	27.392	71,000
2022-04-22	38.200	38.200	38.000	38.000	28.132	3,000
2022-04-21	38.300	38.300	37.800	38.100	28.206	6,000
2022-04-20	38.100	38.100	38.100	38.100	28.206	0
2022-04-19	37.900	38.100	37.700	38.100	28.206	17,000
2022-04-18	39.300	39.500	37.850	37.850	28.021	40,000
2022-04-15	39.000	39.000	38.850	38.850	28.762	2,000
2022-04-14	39.950	39.950	39.950	39.950	29.576	1,000
2022-04-13	38.800	38.800	38.400	38.400	28.428	4,000
2022-04-12	39.400	39.400	39.350	39.350	29.132	2,000
2022-04-11	39.000	39.950	39.000	39.000	28.873	4,000
2022-04-08	38.550	39.400	38.400	39.250	29.058	8,000
2022-04-07	37.750	37.750	37.750	37.750	27.947	6,000
2022-04-06	37.550	37.750	37.500	37.750	27.947	5,000
2022-04-01	37.700	38.000	37.700	38.000	28.132	11,000
2022-03-31	38.000	38.000	37.650	37.700	27.910	8,000
2022-03-30	37.850	37.850	37.850	37.850	28.021	1,000
2022-03-29	37.750	38.000	37.650	37.650	27.873	7,000
2022-03-28	38.000	38.000	37.750	37.750	27.947	12,000
2022-03-25	40.000	40.000	38.000	38.000	28.132	18,000
2022-03-24	38.450	38.500	38.450	38.500	28.502	2,000
2022-03-23	38.200	38.200	38.000	38.000	28.132	9,000
2022-03-22	38.200	38.300	37.000	38.000	28.132	27,000
2022-03-21	39.150	39.150	38.600	38.600	28.576	2,000
2022-03-18	38.450	38.450	38.450	38.450	28.465	1,000
2022-03-17	38.600	38.600	38.600	38.600	28.576	6,000
2022-03-16	38.700	38.700	38.600	38.600	28.576	10,000
2022-03-15	38.700	38.700	38.700	38.700	28.650	3,000
2022-03-14	38.600	38.700	38.500	38.650	28.613	7,000
2022-03-11	39.950	39.950	39.100	39.550	29.280	9,000
2022-03-10	40.450	40.450	39.050	39.050	28.910	2,000
2022-03-09	39.200	39.750	39.000	39.000	28.873	5,000
2022-03-08	38.850	38.850	38.000	38.000	28.132	7,000
2022-03-07	39.350	39.350	39.000	39.050	28.910	8,000
2022-03-04	39.700	39.700	39.200	39.200	29.021	8,000
2022-03-03	41.450	41.450	40.300	40.300	29.835	5,000
2022-03-02	40.900	40.900	40.450	40.450	29.946	3,000
2022-03-01	40.250	40.250	40.250	40.250	29.798	2,000
2022-02-25	41.200	41.200	39.850	39.850	29.502	23,000
2022-02-24	40.000	41.000	39.200	41.000	30.353	32,000
2022-02-23	40.750	40.750	39.250	39.700	29.391	11,000
2022-02-22	40.550	40.550	39.700	39.700	29.391	5,000
2022-02-21	41.150	41.150	39.700	39.700	29.391	18,000
2022-02-18	40.100	40.100	40.100	40.100	29.687	2,000
2022-02-17	40.000	40.900	40.000	40.100	29.687	6,000
2022-02-16	40.250	40.500	40.250	40.300	29.835	9,000

← NewerPage 19 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.