I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	48.150	49.600	48.000	48.350	42.772	24,000
2024-10-29	49.550	49.550	49.550	49.550	43.833	1,000
2024-10-28	49.200	49.250	49.200	49.250	43.568	2,000
2024-10-25	48.650	49.350	48.600	49.350	43.656	9,000
2024-10-24	50.100	50.100	48.400	49.400	43.701	15,000
2024-10-23	48.850	50.300	47.500	49.400	43.701	26,000
2024-10-22	47.200	48.850	47.100	48.850	43.214	8,000
2024-10-21	48.500	48.500	48.000	48.000	42.462	11,000
2024-10-18	48.900	48.900	48.900	48.900	43.258	3,000
2024-10-17	48.700	48.700	48.700	48.700	43.081	0
2024-10-16	48.700	48.700	48.700	48.700	43.081	0
2024-10-15	48.700	48.700	48.700	48.700	43.081	0
2024-10-14	48.750	48.750	48.700	48.700	43.081	2,000
2024-10-11	48.700	48.700	48.700	48.700	43.081	0
2024-10-09	48.700	48.700	48.700	48.700	43.081	1,000
2024-10-08	48.700	48.700	48.700	48.700	43.081	0
2024-10-07	48.700	48.700	48.700	48.700	43.081	0
2024-10-04	48.700	48.700	48.700	48.700	43.081	0
2024-10-01	48.700	48.700	48.700	48.700	43.081	0
2024-09-30	48.700	48.700	48.700	48.700	43.081	0
2024-09-27	48.700	48.700	48.700	48.700	43.081	1,000
2024-09-26	49.000	49.000	49.000	49.000	43.347	0
2024-09-25	49.000	49.000	49.000	49.000	43.347	0
2024-09-24	49.000	49.000	49.000	49.000	43.347	0
2024-09-23	49.000	49.950	49.000	49.000	43.347	5,000
2024-09-20	49.000	49.000	49.000	49.000	43.347	2,000
2024-09-19	49.000	49.000	48.950	49.000	43.347	6,000
2024-09-18	48.450	48.450	48.450	48.450	42.860	0
2024-09-16	49.000	49.000	48.450	48.450	42.860	5,000
2024-09-13	49.200	49.200	48.850	48.850	43.214	4,000
2024-09-12	50.100	51.000	49.350	49.350	43.656	25,000
2024-09-11	50.700	50.700	50.700	50.700	44.851	0
2024-09-10	51.200	51.500	49.150	50.700	44.851	34,000
2024-09-09	50.000	50.500	49.800	50.500	44.674	24,000
2024-09-06	49.400	50.500	48.600	50.500	44.674	27,000
2024-09-05	49.050	49.800	48.900	49.700	43.966	9,000
2024-09-04	50.700	50.700	50.700	50.700	44.851	1,000
2024-09-03	48.700	49.250	48.650	49.250	43.568	5,000
2024-09-02	50.400	50.400	50.400	50.400	44.585	0
2024-08-30	48.700	50.400	48.500	50.400	44.585	36,000
2024-08-29	49.200	49.850	48.500	49.850	44.099	10,000
2024-08-28	48.850	49.950	48.600	49.200	43.524	10,000
2024-08-27	48.500	48.950	48.500	48.850	43.214	14,000
2024-08-26	48.650	48.650	48.650	48.650	43.037	0
2024-08-23	48.650	48.650	48.650	48.650	43.037	0
2024-08-22	48.650	48.650	48.650	48.650	43.037	0
2024-08-21	48.050	48.650	48.000	48.650	43.037	7,000
2024-08-20	48.500	48.500	48.500	48.500	42.905	2,000
2024-08-19	48.850	48.850	48.850	48.850	43.214	2,000
2024-08-16	48.950	49.000	47.800	48.300	42.728	11,000
2024-08-15	48.150	48.150	48.150	48.150	42.595	2,000
2024-08-14	49.200	49.200	48.150	48.150	42.595	7,000
2024-08-13	49.200	49.200	49.200	49.200	43.524	1,000
2024-08-12	49.000	49.000	47.000	48.350	42.772	8,000
2024-08-09	48.000	48.000	47.900	47.900	42.374	4,000
2024-08-08	47.650	48.550	47.500	48.550	42.949	11,000
2024-08-07	48.950	49.900	48.050	48.850	43.214	32,000
2024-08-06	46.650	49.750	46.650	48.950	43.303	16,000
2024-08-05	48.400	48.400	45.000	46.800	41.401	39,000
2024-08-02	49.900	49.900	49.900	49.900	44.143	0

← NewerPage 9 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.