I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.600	41.900	40.600	41.700	30.871	7,000
2022-02-14	39.500	40.700	39.500	40.700	30.131	6,000
2022-02-11	39.950	39.950	39.750	39.750	29.428	5,000
2022-02-10	41.250	41.800	40.000	40.000	29.613	23,000
2022-02-09	39.900	41.800	39.800	41.600	30.797	229,000
2022-02-08	38.300	40.500	38.300	40.500	29.983	38,000
2022-02-07	38.050	38.400	38.050	38.100	28.206	19,000
2022-01-26	38.050	38.050	38.050	38.050	28.169	0
2022-01-25	37.900	38.050	37.850	38.050	28.169	4,000
2022-01-24	38.200	38.250	38.000	38.150	28.243	12,000
2022-01-21	38.200	38.200	38.150	38.200	28.280	6,000
2022-01-20	38.500	38.500	38.100	38.200	28.280	8,000
2022-01-19	38.300	38.400	38.250	38.400	28.428	11,000
2022-01-18	38.550	38.600	38.550	38.600	28.576	3,000
2022-01-17	38.700	38.700	38.600	38.600	28.576	2,000
2022-01-14	38.650	38.700	38.650	38.700	28.650	5,000
2022-01-13	38.550	38.700	38.550	38.650	28.613	3,000
2022-01-12	39.100	39.100	39.100	39.100	28.947	0
2022-01-11	40.050	40.050	39.000	39.100	28.947	9,000
2022-01-10	38.700	39.150	38.700	39.150	28.984	4,000
2022-01-07	39.000	39.000	38.550	38.600	28.576	8,000
2022-01-06	39.000	39.000	39.000	39.000	28.873	2,000
2022-01-05	39.000	39.300	38.900	39.000	28.873	7,000
2022-01-04	39.300	39.300	39.300	39.300	29.095	0
2022-01-03	39.500	39.500	39.300	39.300	29.095	3,000
2021-12-30	39.500	39.500	39.350	39.350	29.132	2,000
2021-12-29	39.500	39.500	39.500	39.500	29.243	0
2021-12-28	39.900	40.000	39.500	39.500	29.243	6,000
2021-12-27	39.950	39.950	39.900	39.900	29.539	2,000
2021-12-24	40.250	40.250	39.850	39.850	29.502	8,000
2021-12-23	41.350	41.350	40.450	40.450	29.946	36,000
2021-12-22	39.800	43.000	39.800	41.200	30.501	201,000
2021-12-21	39.000	39.650	37.650	39.200	29.021	34,000
2021-12-20	38.700	38.700	38.700	38.700	28.650	0
2021-12-17	38.800	38.800	37.500	38.700	28.650	16,000
2021-12-16	38.850	38.850	38.800	38.850	28.762	4,000
2021-12-15	38.800	38.800	38.800	38.800	28.725	1,000
2021-12-14	38.750	38.800	38.750	38.750	28.688	10,000
2021-12-13	39.000	39.050	38.900	38.900	28.799	11,000
2021-12-10	39.300	39.300	39.100	39.150	28.984	9,000
2021-12-09	39.050	39.100	39.050	39.100	28.947	2,000
2021-12-08	39.100	39.250	39.100	39.250	29.058	6,000
2021-12-07	39.000	39.100	39.000	39.100	28.947	7,000
2021-12-06	39.050	39.050	39.000	39.000	28.873	6,000
2021-12-03	39.100	39.150	39.000	39.150	28.984	7,000
2021-12-02	39.000	39.000	39.000	39.000	28.873	4,000
2021-12-01	39.000	39.000	38.800	38.800	28.725	2,000
2021-11-30	39.000	39.000	39.000	39.000	28.873	23,000
2021-11-29	38.700	38.800	38.600	38.800	28.725	4,000
2021-11-26	39.250	39.300	39.000	39.000	28.873	13,000
2021-11-25	39.150	39.150	39.050	39.050	28.910	15,000
2021-11-24	39.050	39.050	39.050	39.050	28.910	2,000
2021-11-23	39.050	39.050	39.050	39.050	28.910	0
2021-11-22	39.050	39.100	39.050	39.050	28.910	9,000
2021-11-19	39.000	39.150	39.000	39.150	28.984	12,000
2021-11-18	38.750	39.000	38.750	39.000	28.873	13,000
2021-11-17	38.900	39.200	38.900	39.050	28.910	3,000
2021-11-16	38.850	38.850	38.750	38.750	28.688	10,000
2021-11-15	38.650	39.600	38.650	39.000	28.873	21,000
2021-11-12	38.750	38.750	38.450	38.500	28.502	33,000

← NewerPage 20 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.