Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	29.350	29.400	28.100	28.350	28.350	621,528
2024-07-19	29.850	29.900	29.000	29.000	29.000	694,075
2024-07-18	29.850	30.100	29.600	29.900	29.900	446,079
2024-07-17	30.000	30.100	29.950	29.950	29.950	704,156
2024-07-16	30.000	30.250	29.750	30.000	30.000	622,612
2024-07-15	30.250	32.000	30.000	30.000	30.000	3,217,188
2024-07-12	30.000	30.600	29.800	29.850	29.850	945,982
2024-07-11	30.000	30.200	29.800	30.050	30.050	931,376
2024-07-10	30.000	30.000	29.650	29.850	29.850	438,893
2024-07-09	30.150	31.000	29.450	29.900	29.900	748,974
2024-07-08	30.400	31.700	29.900	30.100	30.100	1,644,451
2024-07-05	29.800	29.950	29.100	29.550	29.550	749,732
2024-07-04	29.850	30.200	29.800	30.150	30.150	622,795
2024-07-03	29.700	29.900	29.700	29.800	29.800	171,724
2024-07-02	30.000	30.000	29.650	29.800	29.800	168,624
2024-07-01	30.000	30.200	29.850	30.000	30.000	358,605
2024-06-28	29.800	30.100	29.800	29.850	29.850	269,373
2024-06-27	29.000	29.850	29.000	29.750	29.750	189,376
2024-06-26	29.850	29.950	28.950	28.950	28.950	616,048
2024-06-25	30.000	30.300	29.750	29.800	29.800	233,491
2024-06-24	29.900	30.000	29.850	29.900	29.900	524,461
2024-06-21	29.450	30.000	29.400	29.850	29.850	227,286
2024-06-20	29.100	29.300	28.950	29.250	29.250	127,275
2024-06-19	29.050	29.450	28.950	28.950	28.950	208,593
2024-06-18	29.750	29.750	29.000	29.000	29.000	231,133
2024-06-17	29.700	29.700	29.350	29.400	29.400	92,196
2024-06-14	28.900	29.900	28.850	29.500	29.500	421,474
2024-06-13	28.900	29.100	28.800	28.900	28.900	114,905
2024-06-12	29.500	29.900	28.700	28.850	28.850	263,466
2024-06-11	29.900	29.900	29.550	29.550	29.550	68,005
2024-06-07	29.700	29.700	29.450	29.450	29.450	94,040
2024-06-06	29.900	29.900	29.600	29.700	29.700	107,012
2024-06-05	29.900	30.000	29.600	29.900	29.900	96,497
2024-06-04	30.000	30.000	29.700	29.900	29.900	120,164
2024-06-03	29.700	30.850	29.650	29.800	29.800	483,596
2024-05-31	30.000	30.200	29.600	29.600	29.600	393,608
2024-05-30	29.750	30.200	29.700	29.750	29.750	203,642
2024-05-29	30.000	30.050	29.800	29.950	29.950	386,623
2024-05-28	29.800	29.950	29.650	29.950	29.950	138,322
2024-05-27	29.350	29.850	29.350	29.600	29.600	123,824
2024-05-24	29.300	29.500	29.250	29.450	29.450	28,700
2024-05-23	29.600	29.750	29.500	29.550	29.550	57,140
2024-05-22	29.600	29.700	29.500	29.600	29.600	62,179
2024-05-21	29.700	29.750	29.550	29.600	29.600	38,499
2024-05-20	29.800	29.800	29.550	29.700	29.700	73,193
2024-05-17	29.550	29.850	29.550	29.700	29.700	107,576
2024-05-16	29.800	29.850	29.500	29.500	29.500	201,768
2024-05-15	29.500	29.800	29.400	29.500	29.500	295,647
2024-05-14	29.500	29.500	29.350	29.500	29.500	75,793
2024-05-13	29.250	29.500	29.250	29.350	29.350	108,315
2024-05-10	29.100	29.400	29.050	29.250	29.250	117,412
2024-05-09	29.100	29.500	29.100	29.100	29.100	60,979
2024-05-08	29.150	29.200	29.000	29.100	29.100	38,163
2024-05-07	29.300	29.350	29.100	29.150	29.150	38,311
2024-05-06	29.250	29.300	29.100	29.300	29.300	63,137
2024-05-03	29.200	29.300	29.100	29.200	29.200	148,683
2024-05-02	29.100	29.200	29.100	29.200	29.200	48,207
2024-04-30	29.000	29.300	29.000	29.100	29.100	48,398
2024-04-29	28.850	29.250	28.800	29.150	29.150	51,241
2024-04-26	28.600	29.050	28.600	28.750	28.750	97,654

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	1.8779 TWD
2022-07-14	1.2885 TWD
2021-08-05	1.3000 TWD
2020-07-09	1.2000 TWD
2019-07-18	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.