Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	48.200	49.350	48.200	48.950	48.950	611,453
2026-04-28	47.800	48.650	47.650	48.200	48.200	375,000
2026-04-27	48.100	48.150	46.900	47.700	47.700	491,101
2026-04-24	48.450	49.800	47.850	48.100	48.100	540,030
2026-04-23	50.800	50.800	47.550	48.500	48.500	855,200
2026-04-22	50.600	51.200	50.400	50.500	50.500	535,033
2026-04-21	50.200	50.400	49.700	50.300	50.300	504,201
2026-04-20	50.200	50.800	49.950	49.950	49.950	453,100
2026-04-17	50.100	50.800	50.000	50.200	50.200	352,281
2026-04-16	50.500	50.700	49.800	50.000	50.000	421,244
2026-04-15	50.700	51.100	50.000	50.000	50.000	410,900
2026-04-14	50.300	51.000	50.000	50.600	50.600	540,033
2026-04-13	48.500	50.400	48.400	49.650	49.650	574,046
2026-04-10	48.250	48.950	48.250	48.750	48.750	497,052
2026-04-09	49.050	49.200	48.150	48.150	48.150	354,102
2026-04-08	47.950	49.000	47.950	48.800	48.800	323,401
2026-04-07	47.550	47.550	46.600	47.200	47.200	287,005
2026-04-02	48.500	48.700	47.000	47.000	47.000	249,183
2026-04-01	47.500	48.550	47.500	47.900	47.900	498,268
2026-03-31	48.200	48.600	46.550	46.550	46.550	609,166
2026-03-30	49.350	49.350	48.350	48.500	48.500	641,725
2026-03-27	50.300	50.300	49.550	50.200	50.200	423,172
2026-03-26	51.400	52.300	50.000	50.300	50.300	709,029
2026-03-25	50.000	50.700	50.000	50.400	50.400	579,556
2026-03-24	51.200	51.900	49.400	49.550	49.550	514,202
2026-03-23	50.000	52.400	49.900	49.900	49.900	986,164
2026-03-20	51.400	52.000	50.800	50.900	50.900	507,142
2026-03-19	52.000	52.300	51.100	51.100	51.100	634,150
2026-03-18	53.000	53.600	51.700	52.300	52.300	1,201,564
2026-03-17	51.800	52.900	51.700	52.400	52.400	755,115
2026-03-16	50.900	51.600	50.300	51.500	51.500	634,094
2026-03-13	50.500	51.400	50.500	50.900	50.900	504,388
2026-03-12	51.400	52.500	51.100	51.300	51.300	796,246
2026-03-11	51.100	52.200	50.900	51.600	51.600	1,186,294
2026-03-10	52.300	52.600	50.400	50.700	50.700	2,440,394
2026-03-09	51.500	52.800	50.800	52.500	52.500	898,711
2026-03-06	54.900	55.900	54.100	55.700	55.700	609,809
2026-03-05	55.500	55.500	54.400	55.200	55.200	903,070
2026-03-04	56.400	56.400	53.600	53.700	53.700	1,363,007
2026-03-03	59.100	59.500	57.100	57.100	57.100	1,683,222
2026-03-02	59.000	60.100	58.500	59.200	59.200	990,497
2026-02-26	60.000	61.600	58.900	60.400	60.400	2,409,204
2026-02-25	61.300	61.600	60.100	60.100	60.100	1,335,420
2026-02-24	61.500	62.100	61.000	61.100	61.100	1,758,001
2026-02-23	62.200	62.200	61.000	61.600	61.600	1,987,200
2026-02-11	60.400	62.500	59.400	62.200	62.200	4,488,532
2026-02-10	61.400	61.900	60.800	60.800	60.800	1,824,135
2026-02-09	62.200	62.400	60.900	61.900	61.900	4,461,337
2026-02-06	61.900	61.900	59.900	60.900	60.900	2,466,496
2026-02-05	60.500	62.600	60.300	62.000	62.000	3,578,526
2026-02-04	58.000	62.500	58.000	61.500	61.500	7,946,600
2026-02-03	57.400	58.100	56.800	57.500	57.500	1,599,154
2026-02-02	59.200	59.600	56.600	56.600	56.600	2,588,468
2026-01-30	61.200	61.700	58.700	61.500	61.500	6,788,802
2026-01-29	58.700	63.500	58.700	63.300	63.300	14,853,850
2026-01-28	58.900	60.500	58.000	58.600	58.600	1,971,100
2026-01-27	59.500	59.600	58.100	58.200	58.200	1,781,375
2026-01-26	59.800	60.800	59.100	59.300	59.300	1,997,030
2026-01-23	60.100	61.400	59.100	59.400	59.400	2,570,609
2026-01-22	63.000	63.300	60.600	60.600	60.600	5,583,140

← NewerPage 3 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.