Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.500	43.650	42.500	42.750	42.750	258,251
2026-07-23	44.350	44.350	43.550	43.750	43.750	169,000
2026-07-22	44.600	45.050	44.200	44.200	44.200	190,021
2026-07-21	43.450	44.600	43.450	44.400	44.400	141,032
2026-07-20	44.600	44.650	43.450	43.650	43.650	318,029
2026-07-17	46.500	46.500	44.200	44.200	44.200	498,103
2026-07-16	47.650	47.650	46.550	46.650	46.650	147,128
2026-07-15	46.850	47.500	46.650	47.250	47.250	222,086
2026-07-14	46.200	46.950	45.350	46.850	46.850	613,049
2026-07-13	47.000	48.500	46.600	47.100	47.100	251,309
2026-07-10	47.000	47.000	47.000	47.000	47.000	0
2026-07-09	47.100	47.400	46.700	47.000	47.000	237,000
2026-07-08	48.000	48.450	46.850	47.000	47.000	230,006
2026-07-07	49.200	49.200	47.450	47.500	47.500	509,003
2026-07-06	49.500	50.000	48.600	49.100	49.100	501,300
2026-07-03	48.750	49.650	48.500	49.100	49.100	381,001
2026-07-02	47.950	49.700	47.400	48.750	48.750	588,000
2026-07-01	47.250	50.300	46.700	48.050	48.050	793,101
2026-06-30	47.000	47.250	46.900	47.200	47.200	336,000
2026-06-29	47.450	48.150	46.150	46.500	46.500	730,000
2026-06-26	49.250	49.250	47.150	47.550	47.550	706,000
2026-06-25	50.100	50.300	49.250	49.250	49.250	351,325
2026-06-24	49.750	50.200	49.500	49.850	49.850	398,503
2026-06-23	52.200	52.300	51.100	51.400	49.321	531,609
2026-06-22	52.400	52.600	51.900	52.200	50.089	605,800
2026-06-18	53.500	53.500	51.900	52.100	49.993	679,392
2026-06-17	54.000	55.300	52.800	53.000	53.000	2,008,951
2026-06-16	50.700	54.800	50.200	53.800	53.800	2,562,450
2026-06-15	50.300	51.100	50.300	50.700	50.700	361,312
2026-06-12	50.400	50.500	49.800	49.900	49.900	379,000
2026-06-11	49.300	49.900	48.600	49.400	49.400	549,102
2026-06-10	51.800	52.500	50.100	50.100	50.100	710,142
2026-06-09	51.700	52.400	51.100	51.900	51.900	573,804
2026-06-08	48.000	52.000	48.000	51.500	51.500	662,727
2026-06-05	54.300	55.400	53.300	53.300	53.300	636,273
2026-06-04	55.700	56.100	54.500	54.800	54.800	781,316
2026-06-03	55.000	56.900	54.500	55.700	55.700	1,365,110
2026-06-02	56.200	56.200	54.000	54.800	54.800	1,123,000
2026-06-01	56.000	56.500	55.700	55.800	55.800	1,188,740
2026-05-29	55.500	56.900	55.200	55.800	55.800	1,489,182
2026-05-28	56.500	57.400	54.600	54.800	54.800	1,569,716
2026-05-27	58.800	58.800	55.700	56.500	56.500	5,979,445
2026-05-26	53.500	58.300	51.500	58.300	58.300	8,994,907
2026-05-25	53.100	53.500	52.200	53.000	53.000	1,869,920
2026-05-22	52.400	53.300	51.800	52.800	52.800	1,512,291
2026-05-21	51.100	52.200	51.100	52.200	52.200	1,017,020
2026-05-20	52.900	53.100	50.900	51.000	51.000	1,986,092
2026-05-19	53.300	57.000	53.200	53.500	53.500	7,730,732
2026-05-18	48.500	53.200	47.200	52.700	52.700	3,010,679
2026-05-15	48.100	50.000	48.000	48.500	48.500	812,300
2026-05-14	48.400	48.600	47.800	47.900	47.900	402,965
2026-05-13	49.000	49.000	48.100	48.200	48.200	506,159
2026-05-12	50.400	50.600	49.050	49.200	49.200	901,274
2026-05-11	50.000	51.500	49.850	51.000	51.000	824,276
2026-05-08	50.500	50.500	49.200	49.650	49.650	507,362
2026-05-07	50.600	51.000	49.950	50.400	50.400	688,009
2026-05-06	51.500	51.500	49.450	49.900	49.900	710,302
2026-05-05	50.800	51.600	50.400	50.800	50.800	617,818
2026-05-04	49.800	51.400	49.500	50.500	50.500	1,004,536
2026-04-30	49.750	50.800	49.350	49.450	49.450	749,095

← NewerPage 2 of 5 · 244 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.