I Yuan Precision Industrial Co., Ltd. (TPEX:2235)
Taiwan
· Delayed Price · Currency is TWD 32.30
-1.05 (-3.15%)
At close: Apr 29, 2026
TPEX:2235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.15 | 32.40 | 32.15 | 32.30 | 32.30 | -3.15% | 7,002 |
| Apr 28, 2026 | 32.75 | 33.70 | 32.75 | 33.35 | 33.35 | 1.68% | 7,630 |
| Apr 27, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 2.18% | 2,013 |
| Apr 24, 2026 | 32.15 | 32.15 | 32.10 | 32.10 | 32.10 | - | 6,046 |
| Apr 23, 2026 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | -0.62% | 7,006 |
| Apr 22, 2026 | 33.35 | 33.35 | 32.30 | 32.30 | 32.30 | -0.62% | 33,039 |
| Apr 21, 2026 | 32.90 | 32.90 | 32.50 | 32.50 | 32.50 | 0.78% | 3,002 |
| Apr 20, 2026 | 32.30 | 33.25 | 32.10 | 32.25 | 32.25 | -0.92% | 43,090 |
| Apr 17, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.15% | 1,000 |
| Apr 16, 2026 | 32.40 | 32.70 | 32.40 | 32.60 | 32.60 | -1.21% | 17,089 |
| Apr 14, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | - | 10,000 |
| Apr 13, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | -0.30% | 8,118 |
| Apr 10, 2026 | 33.15 | 33.90 | 33.10 | 33.10 | 33.10 | -2.65% | 12,000 |
| Apr 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.87% | 1,050 |
| Apr 7, 2026 | 34.75 | 36.50 | 33.20 | 34.30 | 34.30 | 2.08% | 6,012 |
| Apr 2, 2026 | 32.50 | 33.60 | 32.50 | 33.60 | 33.60 | 1.51% | 14,012 |
| Apr 1, 2026 | 32.85 | 33.15 | 32.80 | 33.10 | 33.10 | 1.07% | 8,126 |
| Mar 31, 2026 | 33.05 | 33.05 | 32.75 | 32.75 | 32.75 | -2.96% | 5,400 |
| Mar 23, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -3.30% | 1,053 |
| Mar 18, 2026 | 35.00 | 35.75 | 33.80 | 34.90 | 34.90 | 3.10% | 6,036 |
| Mar 17, 2026 | 33.80 | 33.85 | 33.80 | 33.85 | 33.85 | 0.59% | 7,020 |
| Mar 16, 2026 | 35.30 | 35.30 | 33.65 | 33.65 | 33.65 | -3.86% | 3,000 |
| Mar 12, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 6.06% | 13,000 |
| Mar 11, 2026 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | -0.90% | 4,005 |
| Mar 10, 2026 | 34.85 | 34.85 | 33.00 | 33.30 | 33.30 | -1.19% | 4,010 |
| Mar 9, 2026 | 32.80 | 33.90 | 32.80 | 33.70 | 33.70 | -0.44% | 3,000 |
| Mar 6, 2026 | 33.90 | 33.90 | 33.85 | 33.85 | 33.85 | 1.65% | 2,081 |
| Mar 5, 2026 | 34.75 | 34.75 | 33.25 | 33.30 | 33.30 | -0.89% | 7,000 |
| Mar 4, 2026 | 33.55 | 34.70 | 32.90 | 33.60 | 33.60 | -4.27% | 24,068 |
| Mar 3, 2026 | 34.90 | 35.10 | 34.75 | 35.10 | 35.10 | -2.09% | 3,006 |
| Mar 2, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1.85% | 1,000 |
| Feb 26, 2026 | 36.75 | 36.75 | 35.15 | 35.20 | 35.20 | -4.86% | 10,310 |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.21% | 1,313 |
| Feb 23, 2026 | 35.00 | 35.85 | 35.00 | 35.85 | 35.85 | -0.28% | 4,321 |
| Feb 10, 2026 | 36.70 | 37.35 | 35.15 | 35.95 | 35.95 | 0.28% | 8,150 |
| Feb 5, 2026 | 36.35 | 36.95 | 34.70 | 35.85 | 35.85 | 1.99% | 6,010 |
| Feb 4, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 1,000 |
| Feb 3, 2026 | 36.35 | 37.60 | 34.80 | 35.15 | 35.15 | - | 9,000 |
| Feb 2, 2026 | 35.50 | 35.50 | 35.15 | 35.15 | 35.15 | -3.83% | 5,085 |
| Jan 30, 2026 | 36.70 | 37.45 | 34.60 | 36.55 | 36.55 | 2.96% | 6,568 |
| Jan 29, 2026 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | 0.14% | 8,000 |
| Jan 28, 2026 | 36.05 | 37.30 | 34.60 | 35.45 | 35.45 | 1.72% | 9,013 |
| Jan 27, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.57% | 1,001 |
| Jan 23, 2026 | 36.00 | 37.90 | 34.65 | 35.05 | 35.05 | 0.72% | 11,445 |
| Jan 22, 2026 | 34.85 | 34.85 | 34.80 | 34.80 | 34.80 | 0.43% | 2,056 |
| Jan 20, 2026 | 34.50 | 36.50 | 34.50 | 34.65 | 34.65 | -1.98% | 4,000 |
| Jan 19, 2026 | 34.55 | 35.50 | 34.55 | 35.35 | 35.35 | 2.46% | 8,135 |
| Jan 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% | 1,562 |
| Jan 13, 2026 | 33.50 | 35.30 | 33.50 | 34.75 | 34.75 | 4.98% | 10,030 |
| Jan 12, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 9,000 |
| Jan 8, 2026 | 33.50 | 33.50 | 33.10 | 33.10 | 33.10 | -1.19% | 6,000 |
| Jan 7, 2026 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | - | 2,000 |
| Jan 6, 2026 | 33.00 | 33.65 | 33.00 | 33.50 | 33.50 | -1.18% | 7,000 |
| Jan 2, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.17% | 2,457 |
| Dec 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.69% | 1,105 |
| Dec 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 3,372 |
| Dec 24, 2025 | 33.30 | 33.95 | 33.30 | 33.40 | 33.40 | -2.20% | 3,140 |
| Dec 23, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 6,166 |
| Dec 22, 2025 | 34.30 | 34.30 | 34.10 | 34.15 | 34.15 | 2.71% | 3,515 |
| Dec 19, 2025 | 33.05 | 34.20 | 33.05 | 33.25 | 33.25 | -1.63% | 7,226 |
| Dec 18, 2025 | 33.40 | 35.80 | 33.40 | 33.80 | 33.80 | 0.75% | 13,078 |
| Dec 17, 2025 | 34.00 | 34.00 | 33.10 | 33.55 | 33.55 | 0.15% | 6,001 |
| Dec 16, 2025 | 33.20 | 33.50 | 33.20 | 33.50 | 33.50 | -1.33% | 3,182 |
| Dec 12, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.74% | 1,009 |
| Dec 10, 2025 | 33.50 | 33.80 | 33.50 | 33.70 | 33.70 | - | 10,157 |
| Dec 4, 2025 | 33.05 | 33.70 | 33.05 | 33.70 | 33.70 | -0.88% | 3,482 |
| Dec 3, 2025 | 32.85 | 34.00 | 32.85 | 34.00 | 34.00 | 1.80% | 24,000 |
| Dec 2, 2025 | 33.15 | 33.40 | 33.15 | 33.40 | 33.40 | - | 5,000 |
| Dec 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.74% | 2,000 |
| Nov 26, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -3.86% | 2,000 |
| Nov 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79% | 1,000 |
| Nov 13, 2025 | 34.00 | 34.15 | 33.50 | 34.05 | 34.05 | 0.15% | 6,000 |
| Nov 11, 2025 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | -0.73% | 3,000 |
| Nov 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 1,000 |
| Nov 5, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 2,000 |
| Nov 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.29% | 2,164 |
| Nov 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.01% | 2,140 |
| Oct 31, 2025 | 34.95 | 34.95 | 34.15 | 34.50 | 34.50 | 1.32% | 5,000 |