Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.600	29.050	28.600	28.750	28.750	97,654
2024-04-25	28.600	28.750	28.500	28.550	28.550	42,308
2024-04-24	28.750	28.900	28.600	28.700	28.700	72,559
2024-04-23	28.650	28.650	28.500	28.550	28.550	21,382
2024-04-22	28.650	28.850	28.300	28.450	28.450	60,228
2024-04-19	28.800	28.800	28.200	28.500	28.500	91,748
2024-04-18	28.800	28.850	28.600	28.800	28.800	19,378
2024-04-17	28.700	28.900	28.600	28.700	28.700	49,970
2024-04-16	29.000	29.000	28.400	28.500	28.500	203,020
2024-04-15	29.000	29.350	29.000	29.100	29.100	42,722
2024-04-12	29.300	29.400	29.100	29.250	29.250	55,114
2024-04-11	29.400	29.400	29.100	29.100	29.100	79,272
2024-04-10	29.350	29.450	29.300	29.400	29.400	80,044
2024-04-09	29.250	29.550	29.250	29.350	29.350	96,874
2024-04-08	29.250	29.350	29.100	29.300	29.300	90,464
2024-04-03	29.200	29.200	29.100	29.150	29.150	37,752
2024-04-02	29.400	29.450	29.300	29.350	29.350	60,422
2024-04-01	29.200	29.400	29.200	29.300	29.300	51,506
2024-03-29	29.450	29.500	29.300	29.400	29.400	68,011
2024-03-28	29.250	29.550	29.250	29.500	29.500	83,531
2024-03-27	29.050	29.400	29.050	29.350	29.350	49,772
2024-03-26	29.600	29.850	29.150	29.200	29.200	105,758
2024-03-25	29.700	29.700	29.450	29.500	29.500	64,866
2024-03-22	29.350	29.600	29.300	29.350	29.350	86,282
2024-03-21	29.200	29.600	29.200	29.400	29.400	181,687
2024-03-20	28.900	29.500	28.900	29.000	29.000	150,071
2024-03-19	29.000	29.150	28.850	28.900	28.900	204,920
2024-03-18	29.100	29.150	28.950	29.050	29.050	101,550
2024-03-15	29.850	29.850	29.100	29.100	29.100	182,064
2024-03-14	30.350	30.350	29.850	29.900	29.900	194,919
2024-03-13	31.000	31.000	30.350	30.350	30.350	198,906
2024-03-12	30.400	31.450	30.400	31.050	31.050	258,695
2024-03-11	29.900	31.000	29.800	30.650	30.650	180,173
2024-03-08	30.800	30.900	29.700	29.800	29.800	288,592
2024-03-07	31.350	31.400	30.750	30.750	30.750	248,532
2024-03-06	31.050	31.700	31.050	31.500	31.500	289,116
2024-03-05	31.200	31.200	30.950	31.050	31.050	181,319
2024-03-04	30.550	31.200	30.500	31.200	31.200	292,167
2024-03-01	30.850	31.050	30.550	30.550	30.550	216,921
2024-02-29	30.750	31.150	30.700	30.850	30.850	179,670
2024-02-27	30.950	31.100	30.550	30.650	30.650	156,477
2024-02-26	31.200	31.300	30.850	31.000	31.000	170,601
2024-02-23	31.200	31.650	31.100	31.150	31.150	308,186
2024-02-22	32.400	32.400	31.100	31.100	31.100	1,151,330
2024-02-21	31.000	33.250	30.350	32.550	32.550	1,731,978
2024-02-20	30.200	30.850	30.000	30.850	30.850	652,926
2024-02-19	29.550	30.200	29.550	30.050	30.050	227,391
2024-02-16	29.300	29.450	29.100	29.400	29.400	116,054
2024-02-15	29.200	29.600	29.050	29.150	29.150	108,168
2024-02-05	29.150	29.150	28.700	28.850	28.850	41,177
2024-02-02	29.250	29.250	28.850	28.950	28.950	89,418
2024-02-01	29.100	29.400	29.100	29.250	29.250	48,457
2024-01-31	29.150	29.250	29.000	29.000	29.000	21,540
2024-01-30	29.300	29.300	29.000	29.150	29.150	37,142
2024-01-29	29.100	29.250	29.100	29.150	29.150	36,089
2024-01-26	29.050	29.300	29.050	29.100	29.100	94,014
2024-01-25	29.200	29.350	29.000	29.050	29.050	90,249
2024-01-24	29.150	29.150	28.950	29.050	29.050	39,380
2024-01-23	28.800	29.200	28.800	29.150	29.150	80,634
2024-01-22	28.650	28.800	28.650	28.800	28.800	17,722

← NewerPage 11 of 21 · 1,215 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.