I Yuan Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.600	30.900	28.600	28.700	28.700	33,155
2026-10-19	28.100	28.550	27.950	28.550	28.550	4,000
2026-10-16	28.400	28.750	28.400	28.700	28.700	11,042
2026-10-15	28.450	28.500	27.850	28.400	28.400	9,000
2026-10-14	27.600	28.400	27.600	28.400	28.400	2,000
2026-10-13	28.400	28.400	28.400	28.400	28.400	1,100
2026-10-12	27.350	28.400	27.350	28.300	28.300	5,000
2026-10-08	28.300	28.500	28.300	28.500	28.500	2,000
2026-10-07	28.000	28.450	28.000	28.450	28.450	3,000
2026-10-06	28.150	28.250	27.250	28.000	28.000	8,100
2026-10-05	27.150	27.200	27.150	27.200	27.200	6,000
2026-10-02	28.050	28.100	28.050	28.100	28.100	5,000
2026-10-01	28.000	28.000	28.000	28.000	28.000	0
2026-09-30	27.100	28.000	27.100	28.000	28.000	2,000
2026-09-29	28.300	28.300	28.300	28.300	28.300	0
2026-09-24	28.300	28.300	28.300	28.300	28.300	1,000
2026-09-23	28.400	28.400	28.400	28.400	28.400	0
2026-09-22	27.900	28.400	27.150	28.400	28.400	7,000
2026-09-21	28.400	28.400	28.400	28.400	28.400	1,000
2026-09-18	28.300	28.300	28.300	28.300	28.300	0
2026-09-17	28.200	28.500	27.700	28.300	28.300	8,000
2026-09-16	27.500	28.250	27.450	28.250	28.250	5,000
2026-09-15	27.400	28.050	27.400	28.050	28.050	4,000
2026-09-14	28.000	28.400	28.000	28.400	28.400	9,000
2026-09-11	28.450	28.800	28.450	28.800	28.800	2,000
2026-09-10	28.300	28.300	28.300	28.300	28.300	0
2026-09-09	26.700	28.300	26.550	28.300	28.300	77,094
2026-09-08	27.100	27.200	26.850	26.850	26.850	39,002
2026-09-07	28.450	28.450	28.450	28.450	28.450	1,000
2026-09-04	28.400	28.400	28.250	28.250	28.250	2,000
2026-09-03	27.500	27.850	27.500	27.850	27.850	4,000
2026-09-02	28.400	28.400	28.400	28.400	28.400	1,000
2026-09-01	28.450	28.700	28.000	28.300	28.300	8,306
2026-08-31	28.000	28.000	28.000	28.000	28.000	0
2026-08-28	27.600	28.000	27.600	28.000	28.000	5,004
2026-08-27	26.800	27.750	26.700	27.750	27.750	4,004
2026-08-26	26.550	26.750	26.550	26.750	26.750	2,001
2026-08-25	26.800	26.850	26.800	26.850	26.850	9,000
2026-08-24	27.000	27.050	26.900	26.900	26.900	5,000
2026-08-21	27.050	27.050	27.050	27.050	27.050	2,000
2026-08-20	27.600	27.600	27.600	27.600	27.600	0
2026-08-19	26.650	27.600	26.650	27.600	27.600	6,000
2026-08-18	27.450	27.450	27.100	27.100	27.100	4,000
2026-08-17	27.300	27.300	27.300	27.300	27.300	0
2026-08-14	27.150	27.400	27.050	27.300	27.300	9,011
2026-08-13	27.200	27.300	27.000	27.150	27.150	8,000
2026-08-12	27.550	28.000	27.550	28.000	28.000	5,000
2026-08-11	27.550	27.550	27.550	27.550	27.550	2,000
2026-08-10	27.700	27.700	27.550	27.550	27.550	6,039
2026-08-07	27.700	27.700	27.700	27.700	27.700	1,100
2026-08-06	26.700	27.750	26.650	27.750	27.750	7,100
2026-08-05	27.950	27.950	27.950	27.950	27.950	1,000
2026-08-04	27.000	27.950	27.000	27.950	27.950	25,000
2026-08-03	25.600	27.100	25.600	27.100	27.100	3,700
2026-07-31	25.350	26.450	25.350	26.200	26.200	6,100
2026-07-30	26.750	26.750	26.750	26.750	26.750	0
2026-07-29	26.000	26.750	26.000	26.750	26.750	8,000
2026-07-28	27.500	27.500	27.000	27.000	27.000	5,000
2026-07-27	27.800	27.800	27.800	27.800	27.800	1,000
2026-07-24	27.000	27.100	27.000	27.000	27.000	8,051

Page 1 of 5 · 244 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.