Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	51.800	54.800	51.800	54.800	54.800	11,102,772
2025-07-29	51.000	51.000	49.550	49.900	49.900	1,090,645
2025-07-28	51.300	51.500	50.700	51.000	51.000	804,147
2025-07-25	51.000	51.300	50.700	50.900	50.900	1,066,400
2025-07-24	53.700	54.100	52.700	53.500	51.484	2,135,252
2025-07-23	52.100	53.900	52.100	53.400	51.387	1,900,030
2025-07-22	54.600	54.600	51.800	51.800	49.848	3,122,366
2025-07-21	54.900	55.000	53.300	54.600	52.542	4,069,151
2025-07-18	53.100	54.600	52.600	54.600	54.600	8,824,134
2025-07-17	52.300	53.000	51.900	52.500	52.500	1,308,360
2025-07-16	51.700	52.400	51.700	51.900	51.900	877,006
2025-07-15	52.000	52.100	51.500	51.700	51.700	818,691
2025-07-14	52.800	52.800	51.300	51.700	51.700	1,635,842
2025-07-11	51.100	53.100	51.100	53.000	53.000	3,861,917
2025-07-10	50.400	53.200	50.400	50.900	50.900	3,458,740
2025-07-09	50.500	50.700	50.100	50.200	50.200	541,090
2025-07-08	49.900	50.500	49.800	50.300	50.300	607,760
2025-07-07	50.500	51.300	49.800	50.500	50.500	1,014,184
2025-07-04	53.500	53.700	50.900	51.500	51.500	2,669,933
2025-07-03	52.400	54.500	52.400	53.200	53.200	6,376,100
2025-07-02	51.900	52.400	51.500	51.800	51.800	735,073
2025-07-01	52.500	53.200	51.700	51.700	51.700	1,452,027
2025-06-30	52.900	53.500	52.300	52.300	52.300	2,276,881
2025-06-27	52.400	53.100	52.000	52.500	52.500	1,483,551
2025-06-26	52.900	54.000	51.900	52.000	52.000	3,561,600
2025-06-25	53.600	54.000	52.600	52.700	52.700	3,219,019
2025-06-24	51.000	54.500	50.800	53.600	53.600	6,592,050
2025-06-23	49.100	49.950	48.100	49.950	49.950	1,322,121
2025-06-20	50.100	51.400	49.500	50.300	50.300	1,353,000
2025-06-19	51.100	52.200	50.200	50.400	50.400	2,414,700
2025-06-18	50.000	51.800	49.300	51.500	51.500	2,599,306
2025-06-17	50.300	50.700	49.100	49.300	49.300	1,283,974
2025-06-16	49.750	50.100	49.350	49.900	49.900	1,094,228
2025-06-13	51.300	51.300	50.100	50.300	50.300	1,785,058
2025-06-12	51.500	53.100	50.900	51.800	51.800	3,358,162
2025-06-11	52.600	52.900	51.500	51.600	51.600	3,330,997
2025-06-10	50.000	53.800	49.700	52.600	52.600	8,872,026
2025-06-09	51.200	51.500	49.700	50.400	50.400	1,893,954
2025-06-06	50.800	51.900	50.100	51.400	51.400	2,958,499
2025-06-05	51.500	52.900	50.400	50.700	50.700	5,991,403
2025-06-04	48.000	52.000	48.000	52.000	52.000	6,510,112
2025-06-03	48.800	48.800	47.050	47.350	47.350	851,164
2025-06-02	49.350	49.700	47.800	48.100	48.100	962,024
2025-05-29	49.300	49.450	48.050	49.300	49.300	844,472
2025-05-28	50.400	50.400	48.300	48.450	48.450	1,402,724
2025-05-27	51.800	51.800	49.050	49.050	49.050	2,664,959
2025-05-26	51.500	52.400	50.900	51.300	51.300	2,787,169
2025-05-23	50.100	52.400	49.650	52.100	52.100	6,091,500
2025-05-22	50.300	50.400	49.650	50.000	50.000	1,134,500
2025-05-21	50.500	51.000	50.300	50.500	50.500	1,425,111
2025-05-20	50.400	50.800	49.600	50.800	50.800	3,029,449
2025-05-19	49.050	51.000	48.500	49.900	49.900	5,327,021
2025-05-16	49.300	49.850	48.800	48.800	48.800	1,843,010
2025-05-15	49.500	50.100	48.700	48.750	48.750	2,469,970
2025-05-14	51.900	52.400	49.500	50.100	50.100	11,753,511
2025-05-13	46.900	50.400	45.500	50.400	50.400	5,227,187
2025-05-12	44.550	46.150	44.550	45.850	45.850	1,364,460
2025-05-09	45.600	45.600	43.250	44.500	44.500	2,660,046
2025-05-08	45.450	46.150	45.400	45.900	45.900	811,170
2025-05-07	45.100	45.400	44.200	45.000	45.000	806,103

← NewerPage 6 of 21 · 1,209 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.