Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	62.100	64.600	61.500	62.100	62.100	18,241,458
2026-01-20	53.800	58.900	53.300	58.900	58.900	7,519,418
2026-01-19	53.800	54.300	53.100	53.600	53.600	925,815
2026-01-16	53.700	53.700	52.600	53.000	53.000	894,225
2026-01-15	54.700	54.700	53.100	53.400	53.400	951,064
2026-01-14	53.000	54.800	52.500	54.100	54.100	2,048,203
2026-01-13	53.300	53.700	52.100	52.700	52.700	989,510
2026-01-12	53.700	54.100	52.500	53.300	53.300	1,915,051
2026-01-09	51.800	53.600	50.900	53.300	53.300	3,775,792
2026-01-08	51.000	51.000	49.850	49.950	49.950	657,101
2026-01-07	50.300	51.000	50.100	50.900	50.900	598,702
2026-01-06	50.400	50.800	49.950	50.300	50.300	461,000
2026-01-05	50.800	50.800	49.600	49.800	49.800	591,270
2026-01-02	50.300	50.900	49.900	50.200	50.200	385,051
2025-12-31	50.300	50.600	49.850	49.900	49.900	534,200
2025-12-30	50.600	50.700	49.850	50.300	50.300	561,749
2025-12-29	50.900	51.700	50.800	50.900	50.900	468,005
2025-12-26	51.100	51.100	50.300	50.700	50.700	369,067
2025-12-24	50.700	52.700	50.700	50.900	50.900	366,090
2025-12-23	51.600	51.800	50.600	50.900	50.900	257,122
2025-12-22	50.800	51.700	50.800	51.600	51.600	453,040
2025-12-19	50.200	50.600	49.900	50.200	50.200	306,089
2025-12-18	50.800	50.800	49.700	50.100	50.100	519,792
2025-12-17	50.900	51.800	50.500	50.500	50.500	392,028
2025-12-16	51.200	51.700	50.300	51.000	51.000	480,033
2025-12-15	51.100	51.800	50.500	51.500	51.500	336,001
2025-12-12	50.800	51.800	50.800	51.100	51.100	527,216
2025-12-11	52.200	52.200	50.000	50.600	50.600	1,336,274
2025-12-10	53.000	53.900	52.400	52.400	52.400	950,133
2025-12-09	52.700	52.900	52.100	52.500	52.500	232,965
2025-12-08	52.600	52.700	52.000	52.600	52.600	283,117
2025-12-05	53.200	53.600	52.200	52.300	52.300	501,700
2025-12-04	52.700	53.800	52.600	53.000	53.000	696,020
2025-12-03	52.700	53.400	52.400	52.400	52.400	468,100
2025-12-02	52.400	54.100	51.800	52.500	52.500	1,627,900
2025-12-01	51.700	52.500	51.400	52.100	52.100	347,120
2025-11-28	52.100	52.700	51.600	52.000	52.000	325,053
2025-11-27	52.200	52.900	52.000	52.100	52.100	427,027
2025-11-26	51.300	52.600	51.300	51.700	51.700	574,050
2025-11-25	50.400	51.500	50.400	50.800	50.800	547,050
2025-11-24	50.400	50.400	49.550	50.100	50.100	355,151
2025-11-21	50.200	50.800	48.900	49.500	49.500	664,110
2025-11-20	50.700	51.400	50.300	50.800	50.800	489,480
2025-11-19	50.800	50.800	49.300	49.650	49.650	449,318
2025-11-18	51.400	51.500	50.000	50.500	50.500	741,019
2025-11-17	52.700	53.000	51.800	51.900	51.900	496,008
2025-11-14	52.800	53.500	52.100	52.500	52.500	1,007,159
2025-11-13	53.200	53.200	52.200	52.900	52.900	659,800
2025-11-12	52.500	53.400	52.000	52.900	52.900	800,119
2025-11-11	52.200	52.700	51.700	52.000	52.000	683,249
2025-11-10	52.300	53.300	51.900	52.100	52.100	671,000
2025-11-07	53.000	53.500	51.700	52.300	52.300	1,437,178
2025-11-06	51.600	52.300	51.400	52.000	52.000	554,801
2025-11-05	51.000	51.500	50.400	51.300	51.300	754,101
2025-11-04	53.200	53.200	51.500	51.500	51.500	1,063,031
2025-11-03	53.400	53.900	53.100	53.200	53.200	521,125
2025-10-31	53.300	54.000	53.200	53.500	53.500	616,083
2025-10-30	54.300	54.600	52.900	53.200	53.200	972,699
2025-10-29	54.700	55.000	53.900	54.000	54.000	667,864
2025-10-28	55.400	55.400	54.200	54.500	54.500	845,511

← NewerPage 4 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.