Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.900	56.000	54.900	55.300	55.300	755,250
2025-10-23	56.000	56.000	54.900	55.100	55.100	739,089
2025-10-22	56.300	56.600	55.500	55.900	55.900	691,312
2025-10-21	56.600	57.500	55.900	56.300	56.300	1,715,701
2025-10-20	54.500	56.900	54.300	55.500	55.500	2,204,700
2025-10-17	55.300	55.300	54.300	54.400	54.400	995,225
2025-10-16	55.200	57.600	55.200	55.700	55.700	1,279,140
2025-10-15	54.900	55.500	54.300	55.000	55.000	959,100
2025-10-14	57.500	58.400	54.600	55.000	55.000	1,790,204
2025-10-13	53.800	57.000	53.700	57.000	57.000	2,211,382
2025-10-09	60.400	60.500	58.300	58.500	58.500	3,023,346
2025-10-08	60.500	61.000	59.700	60.300	60.300	2,800,963
2025-10-07	64.800	65.400	61.000	61.100	61.100	13,382,814
2025-10-03	61.000	64.200	60.900	64.200	64.200	16,882,894
2025-10-02	58.700	59.400	58.000	58.400	58.400	1,323,829
2025-10-01	57.700	59.900	57.700	58.300	58.300	1,733,100
2025-09-30	57.000	57.600	56.700	57.500	57.500	643,900
2025-09-29	56.900	56.900	56.900	56.900	56.900	0
2025-09-26	59.000	59.100	56.300	56.900	56.900	2,096,103
2025-09-25	61.000	61.700	59.600	59.700	59.700	1,888,371
2025-09-24	61.200	62.800	60.500	60.900	60.900	6,584,691
2025-09-23	58.700	62.400	58.700	60.900	60.900	7,916,235
2025-09-22	57.800	59.100	57.300	58.200	58.200	1,753,270
2025-09-19	58.100	58.200	56.900	57.300	57.300	1,443,321
2025-09-18	59.500	59.900	57.700	57.900	57.900	2,444,709
2025-09-17	61.400	61.900	59.200	59.200	59.200	3,213,886
2025-09-16	61.200	62.900	61.000	61.400	61.400	2,291,251
2025-09-15	63.000	63.100	61.000	61.200	61.200	3,235,841
2025-09-12	64.600	67.400	63.000	63.100	63.100	14,958,697
2025-09-11	64.900	65.800	62.600	63.400	63.400	10,344,333
2025-09-10	60.000	64.800	59.600	63.900	63.900	12,952,253
2025-09-09	60.800	62.300	60.400	60.500	60.500	3,371,242
2025-09-08	59.800	60.900	59.000	60.600	60.600	1,865,151
2025-09-05	59.400	60.900	59.400	59.500	59.500	1,652,642
2025-09-04	61.600	61.800	58.900	58.900	58.900	2,675,720
2025-09-03	60.800	61.900	60.200	60.900	60.900	2,014,029
2025-09-02	62.700	63.500	60.800	60.800	60.800	5,361,100
2025-09-01	62.300	64.300	60.500	62.000	62.000	7,736,649
2025-08-29	62.400	62.500	60.500	60.500	60.500	2,818,875
2025-08-28	62.200	63.500	61.100	61.500	61.500	4,224,601
2025-08-27	62.500	63.600	61.600	62.200	62.200	6,104,997
2025-08-26	64.600	70.300	62.200	62.900	62.900	37,399,071
2025-08-25	59.700	64.200	59.400	64.200	64.200	14,400,939
2025-08-22	61.000	61.300	57.700	58.400	58.400	6,560,398
2025-08-21	57.200	60.400	57.100	60.000	60.000	6,280,507
2025-08-20	58.500	58.500	56.200	56.500	56.500	2,763,966
2025-08-19	60.700	60.800	58.300	58.500	58.500	4,092,493
2025-08-18	59.200	61.500	58.200	60.600	60.600	7,329,062
2025-08-15	59.800	59.800	58.100	58.700	58.700	5,047,604
2025-08-14	58.600	60.700	57.400	59.800	59.800	21,260,046
2025-08-13	53.000	57.800	53.000	57.800	57.800	14,482,033
2025-08-12	52.700	53.000	52.400	52.600	52.600	2,427,051
2025-08-11	52.800	54.600	52.300	53.900	53.900	1,958,110
2025-08-08	54.000	54.400	53.100	53.500	53.500	1,688,900
2025-08-07	54.600	55.900	53.000	53.100	53.100	3,911,280
2025-08-06	54.800	54.800	53.600	54.000	54.000	2,586,263
2025-08-05	54.200	54.300	53.200	53.800	53.800	2,451,202
2025-08-04	54.100	54.200	52.600	53.500	53.500	3,725,876
2025-08-01	55.500	58.000	54.700	55.200	55.200	10,103,152
2025-07-31	56.000	59.900	55.800	56.200	56.200	29,773,053

← NewerPage 5 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.