I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.600	27.600	27.600	27.600	27.600	1,000
2026-07-21	27.500	27.750	27.500	27.750	27.750	2,020
2026-07-20	27.850	27.850	27.800	27.800	27.800	19,000
2026-07-17	27.750	27.800	27.700	27.800	27.800	8,010
2026-07-16	27.750	27.900	27.700	27.800	27.800	26,100
2026-07-15	27.000	27.850	27.000	27.700	27.700	62,181
2026-07-14	30.100	30.600	28.500	28.500	27.000	91,193
2026-07-13	30.050	30.900	29.950	30.900	29.274	3,000
2026-07-10	30.050	30.050	30.050	30.050	28.468	0
2026-07-09	30.000	30.050	30.000	30.050	28.468	2,000
2026-07-08	30.000	30.900	30.000	30.200	28.611	11,011
2026-07-07	30.300	30.300	30.200	30.200	28.611	2,000
2026-07-06	30.000	30.300	30.000	30.300	28.705	9,000
2026-07-03	30.000	30.000	29.800	29.900	28.326	11,000
2026-07-02	30.400	30.400	29.850	29.850	28.279	31,000
2026-07-01	29.850	29.850	29.800	29.800	28.232	5,000
2026-06-30	29.800	30.200	29.800	30.050	28.468	7,000
2026-06-29	30.000	30.000	30.000	30.000	28.421	1,035
2026-06-26	31.450	31.450	30.300	30.300	28.705	9,000
2026-06-25	29.750	30.450	29.750	30.450	28.847	6,000
2026-06-24	30.250	30.250	30.200	30.250	28.658	6,000
2026-06-23	30.250	30.250	30.250	30.250	28.658	1,000
2026-06-22	31.000	31.000	31.000	31.000	29.368	1,000
2026-06-18	30.000	30.000	30.000	30.000	28.421	0
2026-06-17	30.000	30.000	29.700	30.000	28.421	7,020
2026-06-16	29.700	30.100	29.650	30.000	28.421	19,000
2026-06-15	30.100	30.100	30.000	30.000	28.421	7,000
2026-06-12	29.750	30.500	29.750	30.000	28.421	42,050
2026-06-11	30.000	30.000	30.000	30.000	28.421	6,000
2026-06-10	30.000	30.000	30.000	30.000	28.421	1,000
2026-06-09	30.150	30.750	30.150	30.700	29.084	5,005
2026-06-08	30.100	30.100	30.100	30.100	28.516	2,000
2026-06-05	30.000	30.450	30.000	30.450	28.847	12,001
2026-06-04	30.500	30.500	30.500	30.500	28.895	11,066
2026-06-03	30.200	30.500	30.100	30.500	28.895	45,001
2026-06-02	30.300	30.500	30.050	30.500	28.895	92,738
2026-06-01	30.300	30.800	30.050	30.500	28.895	20,000
2026-05-29	32.000	32.600	31.800	32.300	30.600	12,000
2026-05-28	30.500	31.950	30.500	31.950	30.268	15,000
2026-05-27	29.250	30.500	29.250	30.500	28.895	6,000
2026-05-26	30.100	30.100	30.100	30.100	28.516	0
2026-05-25	30.100	30.100	30.100	30.100	28.516	4,000
2026-05-22	31.450	31.450	30.100	30.100	28.516	8,000
2026-05-21	30.100	30.150	30.100	30.100	28.516	9,000
2026-05-20	29.400	29.400	29.400	29.400	27.853	0
2026-05-19	29.350	29.850	29.350	29.400	27.853	14,016
2026-05-18	30.050	30.150	29.350	29.350	27.805	11,074
2026-05-15	30.050	30.400	30.050	30.400	28.800	4,000
2026-05-14	30.400	30.400	30.000	30.000	28.421	6,000
2026-05-13	30.400	30.400	30.400	30.400	28.800	1,152
2026-05-12	30.500	30.500	30.050	30.050	28.468	5,730
2026-05-11	30.600	30.700	30.300	30.300	28.705	6,000
2026-05-08	30.500	30.850	29.900	29.900	28.326	11,000
2026-05-07	31.050	31.050	30.250	30.500	28.895	13,000
2026-05-06	32.600	32.600	31.150	31.200	29.558	15,000
2026-05-05	32.300	32.700	32.000	32.000	30.316	23,000
2026-05-04	32.200	32.300	32.000	32.000	30.316	17,000
2026-04-30	32.350	33.300	32.300	32.500	30.790	13,000
2026-04-29	32.150	32.400	32.150	32.300	30.600	7,000
2026-04-28	32.750	33.700	32.750	33.350	31.595	7,000

← NewerPage 2 of 3 · 126 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.