I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.150	42.150	42.050	42.050	39.837	3,000
2025-07-28	42.150	42.150	42.150	42.150	39.932	1,000
2025-07-25	42.150	42.150	42.150	42.150	39.932	3,000
2025-07-24	42.300	42.300	41.250	41.750	39.553	17,001
2025-07-23	42.350	42.350	42.350	42.350	40.121	1,035
2025-07-22	41.500	42.150	41.500	41.750	39.553	6,004
2025-07-21	42.100	42.200	42.100	42.200	39.979	2,009
2025-07-18	42.250	42.250	41.900	42.250	40.026	12,000
2025-07-17	41.950	42.300	41.950	42.100	39.884	6,000
2025-07-16	40.850	41.950	40.850	41.800	39.600	24,099
2025-07-15	42.150	42.250	41.150	41.700	39.505	72,027
2025-07-14	47.350	47.600	45.300	45.300	40.074	123,056
2025-07-11	47.350	47.350	47.350	47.350	41.887	1,020
2025-07-10	46.400	47.750	46.400	46.950	41.533	12,061
2025-07-09	46.500	46.500	46.400	46.400	41.047	4,000
2025-07-08	46.200	46.950	46.200	46.950	41.533	3,000
2025-07-07	46.600	46.600	46.600	46.600	41.224	1,003
2025-07-04	45.650	46.850	45.300	46.450	41.091	28,013
2025-07-03	45.550	45.550	45.550	45.550	40.295	1,000
2025-07-02	45.200	45.650	45.200	45.650	40.383	2,000
2025-07-01	45.850	45.850	45.850	45.850	40.560	0
2025-06-30	45.550	45.950	45.550	45.850	40.560	9,000
2025-06-27	45.550	45.550	45.300	45.300	40.074	3,000
2025-06-26	45.150	45.200	44.750	44.750	39.587	4,040
2025-06-25	44.050	45.550	44.050	45.400	40.162	7,282
2025-06-24	45.600	45.600	45.600	45.600	40.339	2,000
2025-06-23	45.500	45.500	45.500	45.500	40.251	0
2025-06-20	45.700	46.650	44.950	45.500	40.251	13,000
2025-06-19	45.700	45.700	45.700	45.700	40.428	1,000
2025-06-18	44.500	45.750	44.500	45.750	40.472	11,000
2025-06-17	45.800	45.800	45.800	45.800	40.516	0
2025-06-16	45.800	45.800	45.800	45.800	40.516	2,000
2025-06-13	45.000	45.600	45.000	45.600	40.339	2,000
2025-06-12	45.500	45.800	45.500	45.700	40.428	3,005
2025-06-11	46.000	46.000	46.000	46.000	40.693	0
2025-06-10	46.000	46.000	46.000	46.000	40.693	1,080
2025-06-09	46.050	46.050	46.050	46.050	40.737	1,000
2025-06-06	45.800	46.350	45.800	46.350	41.003	3,000
2025-06-05	45.350	46.150	45.350	46.100	40.781	13,000
2025-06-04	45.500	45.500	45.500	45.500	40.251	2,003
2025-06-03	45.700	45.700	45.700	45.700	40.428	0
2025-06-02	45.700	45.700	45.700	45.700	40.428	0
2025-05-29	44.750	45.900	44.000	45.700	40.428	115,772
2025-05-28	45.200	45.200	45.100	45.100	39.897	3,000
2025-05-27	45.200	45.200	45.200	45.200	39.985	7,003
2025-05-26	45.000	45.400	45.000	45.000	39.808	7,000
2025-05-23	46.000	47.250	45.250	45.250	40.030	65,000
2025-05-22	46.350	46.350	46.350	46.350	41.003	6,000
2025-05-21	47.300	47.900	47.050	47.100	41.666	120,000
2025-05-20	47.000	47.950	46.950	47.950	42.418	17,000
2025-05-19	47.500	48.350	47.050	47.950	42.418	39,000
2025-05-16	45.800	48.550	44.900	48.550	42.949	94,400
2025-05-15	46.100	47.700	45.350	45.350	40.118	81,321
2025-05-14	46.850	46.900	45.350	46.150	40.826	51,000
2025-05-13	46.550	46.550	46.550	46.550	41.180	1,000
2025-05-12	46.700	47.100	46.100	46.900	41.489	20,185
2025-05-09	45.950	47.450	45.550	47.450	41.976	13,999
2025-05-08	45.450	46.350	45.450	46.150	40.826	13,000
2025-05-07	46.000	46.000	45.550	45.550	40.295	2,000
2025-05-06	46.500	46.500	46.500	46.500	41.135	0

← NewerPage 6 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.