I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.500	36.500	34.500	34.650	32.826	4,000
2026-01-19	34.550	35.500	34.550	35.350	33.490	8,000
2026-01-16	34.500	34.500	34.500	34.500	32.684	0
2026-01-15	34.500	34.500	34.500	34.500	32.684	1,000
2026-01-14	34.750	34.750	34.750	34.750	32.921	0
2026-01-13	33.500	35.300	33.500	34.750	32.921	7,000
2026-01-12	33.100	33.100	33.100	33.100	31.358	9,000
2026-01-09	33.100	33.100	33.100	33.100	31.358	0
2026-01-08	33.500	33.500	33.100	33.100	31.358	6,000
2026-01-07	34.100	34.100	33.500	33.500	31.737	2,000
2026-01-06	33.000	33.650	33.000	33.500	31.737	7,000
2026-01-05	33.900	33.900	33.900	33.900	32.116	0
2026-01-02	33.900	33.900	33.900	33.900	32.116	2,000
2025-12-31	34.300	34.300	34.300	34.300	32.495	0
2025-12-30	34.300	34.300	34.300	34.300	32.495	1,000
2025-12-29	33.400	33.400	33.400	33.400	31.642	3,000
2025-12-26	33.400	33.400	33.400	33.400	31.642	0
2025-12-24	33.300	33.950	33.300	33.400	31.642	3,100
2025-12-23	34.150	34.150	34.150	34.150	32.353	6,000
2025-12-22	34.300	34.300	34.100	34.150	32.353	3,400
2025-12-19	33.050	34.200	33.050	33.250	31.500	6,001
2025-12-18	33.400	35.800	33.400	33.800	32.021	13,020
2025-12-17	34.000	34.000	33.100	33.550	31.784	6,001
2025-12-16	33.200	33.500	33.200	33.500	31.737	3,156
2025-12-15	33.950	33.950	33.950	33.950	32.163	0
2025-12-12	33.950	33.950	33.950	33.950	32.163	1,000
2025-12-11	33.700	33.700	33.700	33.700	31.926	0
2025-12-10	33.500	33.800	33.500	33.700	31.926	10,156
2025-12-09	33.700	33.700	33.700	33.700	31.926	0
2025-12-08	33.700	33.700	33.700	33.700	31.926	0
2025-12-05	33.700	33.700	33.700	33.700	31.926	0
2025-12-04	33.050	33.700	33.050	33.700	31.926	3,000
2025-12-03	32.850	34.000	32.850	34.000	32.211	22,000
2025-12-02	33.150	33.400	33.150	33.400	31.642	5,000
2025-12-01	33.400	33.400	33.400	33.400	31.642	2,000
2025-11-28	33.650	33.650	33.650	33.650	31.879	0
2025-11-27	33.650	33.650	33.650	33.650	31.879	0
2025-11-26	33.650	33.650	33.650	33.650	31.879	2,000
2025-11-25	35.000	35.000	35.000	35.000	33.158	0
2025-11-24	35.000	35.000	35.000	35.000	33.158	0
2025-11-21	35.000	35.000	35.000	35.000	33.158	0
2025-11-20	35.000	35.000	35.000	35.000	33.158	0
2025-11-19	35.000	35.000	35.000	35.000	33.158	0
2025-11-18	35.000	35.000	35.000	35.000	33.158	0
2025-11-17	35.000	35.000	35.000	35.000	33.158	1,000
2025-11-14	34.050	34.050	34.050	34.050	32.258	0
2025-11-13	34.000	34.150	33.500	34.050	32.258	6,000
2025-11-12	34.000	34.000	34.000	34.000	32.211	0
2025-11-11	33.750	34.000	33.750	34.000	32.211	3,000
2025-11-10	34.250	34.250	34.250	34.250	32.447	0
2025-11-07	34.250	34.250	34.250	34.250	32.447	1,000
2025-11-06	34.250	34.250	34.250	34.250	32.447	0
2025-11-05	34.250	34.250	34.250	34.250	32.447	2,000
2025-11-04	34.250	34.250	34.250	34.250	32.447	2,000
2025-11-03	34.150	34.150	34.150	34.150	32.353	2,000
2025-10-31	34.950	34.950	34.150	34.500	32.684	5,000
2025-10-30	34.050	34.050	34.050	34.050	32.258	0
2025-10-29	34.050	34.450	34.050	34.050	32.258	14,028
2025-10-28	35.050	35.050	35.050	35.050	33.205	0
2025-10-27	35.050	35.050	35.050	35.050	33.205	2,000

← NewerPage 4 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.