I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.500	46.500	46.500	46.500	41.135	1,000
2025-05-02	47.500	47.500	46.600	47.000	41.578	5,000
2025-04-30	46.700	47.050	46.450	46.800	41.401	10,003
2025-04-29	46.650	47.350	46.400	46.650	41.268	5,080
2025-04-28	46.100	46.650	46.100	46.650	41.268	2,000
2025-04-25	46.250	46.850	46.250	46.850	41.445	2,000
2025-04-24	46.450	46.450	46.400	46.400	41.047	2,050
2025-04-23	45.950	47.250	45.950	47.250	41.799	7,720
2025-04-22	45.900	45.950	45.900	45.950	40.649	2,000
2025-04-21	45.850	46.800	45.550	46.800	41.401	4,000
2025-04-18	47.050	47.100	46.250	46.250	40.914	35,000
2025-04-17	45.900	46.550	45.900	46.250	40.914	286,000
2025-04-16	45.800	46.000	45.700	45.700	40.428	53,000
2025-04-15	46.800	46.950	46.350	46.650	41.268	7,000
2025-04-14	48.600	48.600	45.900	46.000	40.693	12,050
2025-04-11	47.950	47.950	46.700	47.350	41.887	14,000
2025-04-10	48.900	48.900	46.700	48.250	42.683	45,000
2025-04-09	48.600	48.600	44.950	44.950	39.764	18,000
2025-04-08	44.450	49.900	43.100	49.900	44.143	69,000
2025-04-07	45.650	47.000	45.650	45.650	40.383	21,000
2025-04-02	50.300	50.900	49.550	50.700	44.851	37,000
2025-04-01	53.400	53.400	49.950	50.800	44.939	39,000
2025-03-31	49.150	50.800	47.900	50.800	44.939	51,000
2025-03-28	50.600	51.700	48.600	50.700	44.851	62,000
2025-03-27	50.200	50.200	50.200	50.200	44.408	2,000
2025-03-26	50.300	50.500	49.700	50.200	44.408	26,000
2025-03-25	49.750	50.700	49.700	50.300	44.497	46,000
2025-03-24	49.800	50.700	49.700	50.300	44.497	16,000
2025-03-21	49.450	51.400	49.450	50.200	44.408	73,000
2025-03-20	49.900	50.100	49.150	49.450	43.745	38,000
2025-03-19	49.300	50.800	49.100	49.900	44.143	39,000
2025-03-18	48.250	49.300	48.250	48.950	43.303	25,000
2025-03-17	48.800	48.800	48.300	48.300	42.728	4,000
2025-03-14	48.950	49.000	47.900	48.850	43.214	17,000
2025-03-13	48.000	48.900	47.500	48.700	43.081	68,000
2025-03-12	46.750	46.800	46.700	46.800	41.401	3,000
2025-03-11	47.100	47.100	47.100	47.100	41.666	0
2025-03-10	46.850	47.100	46.800	47.100	41.666	4,000
2025-03-07	46.650	47.350	46.650	47.350	41.887	3,000
2025-03-06	47.000	48.150	46.850	47.450	41.976	13,000
2025-03-05	47.350	47.350	47.350	47.350	41.887	0
2025-03-04	47.050	48.700	47.000	47.350	41.887	21,000
2025-03-03	49.450	49.450	48.900	48.950	43.303	4,000
2025-02-27	47.850	49.100	47.850	48.400	42.816	8,000
2025-02-26	47.900	47.900	47.500	47.850	42.330	4,000
2025-02-25	48.250	48.250	48.250	48.250	42.683	0
2025-02-24	48.650	48.650	48.250	48.250	42.683	5,000
2025-02-21	48.700	48.700	48.700	48.700	43.081	4,000
2025-02-20	48.450	48.450	47.200	47.900	42.374	5,000
2025-02-19	47.450	47.600	47.400	47.600	42.108	5,000
2025-02-18	47.350	48.400	47.000	47.400	41.931	9,000
2025-02-17	48.350	49.050	47.000	47.350	41.887	20,000
2025-02-14	47.500	47.650	47.500	47.650	42.153	3,000
2025-02-13	48.900	48.900	47.750	48.300	42.728	11,000
2025-02-12	48.850	48.850	47.900	47.900	42.374	2,000
2025-02-11	47.000	48.850	46.600	47.600	42.108	17,012
2025-02-10	45.900	47.450	45.900	47.450	41.976	11,000
2025-02-07	49.450	49.450	46.350	47.550	42.064	45,300
2025-02-06	49.250	49.250	48.800	48.800	43.170	14,012
2025-02-05	48.850	48.850	47.000	48.600	42.993	48,000

← NewerPage 7 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.