I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	48.850	48.850	47.700	48.500	42.905	17,000
2025-02-03	47.000	47.950	47.000	47.950	42.418	2,056
2025-01-22	48.700	49.600	47.000	48.250	42.683	59,000
2025-01-21	48.150	49.400	47.000	48.200	42.639	65,000
2025-01-20	48.250	48.250	48.250	48.250	42.683	1,000
2025-01-17	46.200	47.350	46.200	47.000	41.578	27,000
2025-01-16	45.900	45.900	45.300	45.500	40.251	4,000
2025-01-15	44.700	44.950	43.500	44.800	39.631	27,000
2025-01-14	43.850	44.350	43.600	43.600	38.570	8,000
2025-01-13	46.100	46.100	44.750	44.750	39.587	12,000
2025-01-10	47.000	47.000	47.000	47.000	41.578	0
2025-01-09	47.000	47.000	47.000	47.000	41.578	0
2025-01-08	47.000	47.000	47.000	47.000	41.578	0
2025-01-07	47.000	47.000	47.000	47.000	41.578	0
2025-01-06	45.950	47.000	45.950	47.000	41.578	7,000
2025-01-03	46.000	46.000	46.000	46.000	40.693	0
2025-01-02	46.400	46.400	46.000	46.000	40.693	9,000
2024-12-31	46.750	46.800	46.750	46.800	41.401	2,000
2024-12-30	46.000	46.000	46.000	46.000	40.693	1,000
2024-12-27	46.800	46.800	46.800	46.800	41.401	0
2024-12-26	46.800	46.800	46.800	46.800	41.401	0
2024-12-25	46.800	46.800	46.800	46.800	41.401	0
2024-12-24	46.800	46.800	46.800	46.800	41.401	0
2024-12-23	46.700	46.800	46.700	46.800	41.401	4,000
2024-12-20	46.000	47.500	46.000	46.000	40.693	8,000
2024-12-19	46.200	46.200	46.200	46.200	40.870	0
2024-12-18	46.200	46.200	46.200	46.200	40.870	0
2024-12-17	46.100	46.200	46.100	46.200	40.870	6,000
2024-12-16	48.450	48.450	46.200	46.200	40.870	5,000
2024-12-13	47.800	47.800	47.800	47.800	42.285	0
2024-12-12	47.800	47.800	47.800	47.800	42.285	1,000
2024-12-11	49.200	49.200	49.200	49.200	43.524	0
2024-12-10	49.200	49.200	49.200	49.200	43.524	0
2024-12-09	48.500	49.850	48.500	49.200	43.524	4,000
2024-12-06	48.300	49.900	47.550	48.500	42.905	11,000
2024-12-05	47.800	48.300	47.800	48.300	42.728	2,000
2024-12-04	47.650	49.200	47.650	49.200	43.524	8,000
2024-12-03	47.650	47.650	47.650	47.650	42.153	0
2024-12-02	47.000	47.650	47.000	47.650	42.153	2,000
2024-11-29	47.050	47.650	47.000	47.650	42.153	4,000
2024-11-28	47.900	47.900	47.900	47.900	42.374	1,000
2024-11-27	47.800	49.300	47.700	47.700	42.197	11,000
2024-11-26	47.800	47.800	47.800	47.800	42.285	5,000
2024-11-25	47.800	47.800	47.800	47.800	42.285	1,000
2024-11-22	47.950	47.950	47.950	47.950	42.418	0
2024-11-21	47.050	47.950	47.050	47.950	42.418	4,000
2024-11-20	47.050	47.050	47.050	47.050	41.622	1,000
2024-11-19	47.050	48.200	47.050	48.200	42.639	10,000
2024-11-18	47.050	47.050	46.650	46.650	41.268	6,000
2024-11-15	47.050	47.050	47.050	47.050	41.622	1,000
2024-11-14	46.800	46.800	46.800	46.800	41.401	1,000
2024-11-13	46.850	48.250	46.000	47.500	42.020	6,000
2024-11-12	49.450	49.450	45.850	46.850	41.445	18,000
2024-11-11	47.800	47.800	47.250	47.250	41.799	2,000
2024-11-08	47.900	47.900	47.900	47.900	42.374	0
2024-11-07	47.900	47.900	47.900	47.900	42.374	3,000
2024-11-06	48.250	48.250	47.900	47.900	42.374	3,000
2024-11-05	48.300	48.300	48.300	48.300	42.728	1,000
2024-11-04	48.150	48.300	48.000	48.300	42.728	5,000
2024-11-01	48.850	48.850	48.850	48.850	43.214	2,000

← NewerPage 8 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.