I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.750	33.700	32.750	33.350	31.595	7,000
2026-04-27	32.600	32.800	32.600	32.800	31.074	2,000
2026-04-24	32.150	32.150	32.100	32.100	30.411	6,000
2026-04-23	32.300	32.300	32.100	32.100	30.411	7,000
2026-04-22	33.350	33.350	32.300	32.300	30.600	33,000
2026-04-21	32.900	32.900	32.500	32.500	30.790	3,000
2026-04-20	32.300	33.250	32.100	32.250	30.553	43,000
2026-04-17	32.550	32.550	32.550	32.550	30.837	1,000
2026-04-16	32.400	32.700	32.400	32.600	30.884	16,000
2026-04-15	33.000	33.000	33.000	33.000	31.263	0
2026-04-14	32.500	33.000	32.500	33.000	31.263	10,000
2026-04-13	33.000	33.000	32.900	33.000	31.263	8,000
2026-04-10	33.150	33.900	33.100	33.100	31.358	12,000
2026-04-09	34.000	34.000	34.000	34.000	32.211	1,000
2026-04-08	34.300	34.300	34.300	34.300	32.495	0
2026-04-07	34.750	36.500	33.200	34.300	32.495	6,000
2026-04-02	32.500	33.600	32.500	33.600	31.832	14,000
2026-04-01	32.850	33.150	32.800	33.100	31.358	8,000
2026-03-31	33.050	33.050	32.750	32.750	31.026	5,002
2026-03-30	33.750	33.750	33.750	33.750	31.974	0
2026-03-27	33.750	33.750	33.750	33.750	31.974	0
2026-03-26	33.750	33.750	33.750	33.750	31.974	0
2026-03-25	33.750	33.750	33.750	33.750	31.974	0
2026-03-24	33.750	33.750	33.750	33.750	31.974	0
2026-03-23	33.750	33.750	33.750	33.750	31.974	1,000
2026-03-20	34.900	34.900	34.900	34.900	33.063	0
2026-03-19	34.900	34.900	34.900	34.900	33.063	0
2026-03-18	35.000	35.750	33.800	34.900	33.063	6,000
2026-03-17	33.800	33.850	33.800	33.850	32.068	7,000
2026-03-16	35.300	35.300	33.650	33.650	31.879	3,000
2026-03-13	35.000	35.000	35.000	35.000	33.158	0
2026-03-12	33.400	35.000	33.400	35.000	33.158	13,000
2026-03-11	33.300	33.300	33.000	33.000	31.263	4,000
2026-03-10	34.850	34.850	33.000	33.300	31.547	4,000
2026-03-09	32.800	33.900	32.800	33.700	31.926	3,000
2026-03-06	33.900	33.900	33.850	33.850	32.068	2,000
2026-03-05	34.750	34.750	33.250	33.300	31.547	7,000
2026-03-04	33.550	34.700	32.900	33.600	31.832	23,000
2026-03-03	34.900	35.100	34.750	35.100	33.253	3,000
2026-03-02	35.850	35.850	35.850	35.850	33.963	1,000
2026-02-26	36.750	36.750	35.150	35.200	33.347	10,000
2026-02-25	37.000	37.000	37.000	37.000	35.053	0
2026-02-24	37.000	37.000	37.000	37.000	35.053	1,000
2026-02-23	35.000	35.850	35.000	35.850	33.963	4,000
2026-02-11	35.950	35.950	35.950	35.950	34.058	0
2026-02-10	36.700	37.350	35.150	35.950	34.058	8,000
2026-02-09	35.850	35.850	35.850	35.850	33.963	0
2026-02-06	35.850	35.850	35.850	35.850	33.963	0
2026-02-05	36.350	36.950	34.700	35.850	33.963	6,000
2026-02-04	35.150	35.150	35.150	35.150	33.300	1,000
2026-02-03	36.350	37.600	34.800	35.150	33.300	9,000
2026-02-02	35.500	35.500	35.150	35.150	33.300	5,000
2026-01-30	36.700	37.450	34.600	36.550	34.626	6,012
2026-01-29	35.850	35.850	35.500	35.500	33.632	8,000
2026-01-28	36.050	37.300	34.600	35.450	33.584	9,003
2026-01-27	34.850	34.850	34.850	34.850	33.016	1,000
2026-01-26	35.050	35.050	35.050	35.050	33.205	0
2026-01-23	36.000	37.900	34.650	35.050	33.205	11,000
2026-01-22	34.850	34.850	34.800	34.800	32.968	2,006
2026-01-21	34.650	34.650	34.650	34.650	32.826	0

← NewerPage 3 of 21 · 1,220 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.