I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.000	35.000	35.000	35.000	33.158	1,000
2025-10-22	35.700	35.700	35.700	35.700	33.821	0
2025-10-21	36.100	36.250	34.600	35.700	33.821	17,000
2025-10-20	35.950	35.950	34.900	34.900	33.063	4,000
2025-10-17	35.650	35.650	35.650	35.650	33.774	0
2025-10-16	35.150	35.650	35.150	35.650	33.774	3,000
2025-10-15	34.600	36.500	34.600	35.800	33.916	8,000
2025-10-14	35.100	35.100	35.100	35.100	33.253	1,000
2025-10-13	35.800	35.800	35.800	35.800	33.916	0
2025-10-09	35.850	35.950	35.800	35.800	33.916	10,328
2025-10-08	36.700	36.700	36.700	36.700	34.768	0
2025-10-07	36.700	36.700	36.700	36.700	34.768	0
2025-10-03	36.700	36.700	36.700	36.700	34.768	0
2025-10-02	36.700	36.700	36.700	36.700	34.768	0
2025-10-01	36.700	36.700	36.700	36.700	34.768	0
2025-09-30	36.700	36.700	36.700	36.700	34.768	0
2025-09-29	36.700	36.700	36.700	36.700	34.768	0
2025-09-26	36.700	36.700	36.700	36.700	34.768	0
2025-09-25	36.600	36.800	36.600	36.700	34.768	6,000
2025-09-24	36.200	36.200	36.200	36.200	34.295	0
2025-09-23	36.250	36.250	36.200	36.200	34.295	2,050
2025-09-22	36.250	36.250	36.250	36.250	34.342	0
2025-09-19	36.250	36.250	36.250	36.250	34.342	1,000
2025-09-18	36.000	36.000	36.000	36.000	34.105	0
2025-09-17	36.000	36.000	36.000	36.000	34.105	0
2025-09-16	36.000	36.000	36.000	36.000	34.105	0
2025-09-15	36.000	36.000	36.000	36.000	34.105	0
2025-09-12	36.000	36.000	36.000	36.000	34.105	2,000
2025-09-11	36.800	36.800	36.800	36.800	34.863	0
2025-09-10	36.800	36.800	36.800	36.800	34.863	0
2025-09-09	36.800	36.800	36.800	36.800	34.863	0
2025-09-08	36.600	36.800	36.000	36.800	34.863	14,000
2025-09-05	36.600	36.600	36.600	36.600	34.674	1,000
2025-09-04	36.600	36.600	36.600	36.600	34.674	0
2025-09-03	36.600	36.600	36.600	36.600	34.674	1,000
2025-09-02	36.800	36.800	36.800	36.800	34.863	0
2025-09-01	36.800	36.800	36.800	36.800	34.863	0
2025-08-29	36.500	37.050	36.450	36.800	34.863	6,000
2025-08-28	36.450	36.450	36.450	36.450	34.532	2,000
2025-08-27	36.250	36.250	36.200	36.200	34.295	2,000
2025-08-26	36.000	36.400	35.800	36.200	34.295	15,000
2025-08-25	36.850	36.850	36.000	36.000	34.105	39,000
2025-08-22	37.850	38.100	36.550	36.550	34.626	49,004
2025-08-21	39.800	39.800	37.000	37.350	35.384	229,000
2025-08-20	38.500	39.250	38.500	39.200	37.137	9,100
2025-08-19	40.400	40.400	40.400	40.400	38.274	1,000
2025-08-18	39.450	39.600	38.700	39.050	36.995	13,000
2025-08-15	39.000	39.300	38.600	38.950	36.900	19,000
2025-08-14	39.400	40.700	38.700	39.300	37.232	26,144
2025-08-13	38.900	39.400	38.300	39.350	37.279	22,000
2025-08-12	40.750	40.750	38.700	38.950	36.900	186,077
2025-08-11	41.400	41.400	40.500	40.850	38.700	7,000
2025-08-08	41.650	41.650	41.550	41.550	39.363	2,004
2025-08-07	41.700	41.700	41.700	41.700	39.505	1,001
2025-08-06	41.650	41.700	41.100	41.700	39.505	6,004
2025-08-05	41.750	41.800	41.200	41.800	39.600	13,000
2025-08-04	40.750	41.750	40.750	41.750	39.553	7,000
2025-08-01	42.050	42.050	42.050	42.050	39.837	0
2025-07-31	42.050	42.050	42.050	42.050	39.837	0
2025-07-30	42.050	42.050	42.050	42.050	39.837	0

← NewerPage 5 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.