Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	43.800	44.800	43.750	44.700	44.700	578,030
2025-05-05	46.800	46.800	42.850	44.250	44.250	1,765,030
2025-05-02	46.900	47.400	46.150	46.450	46.450	1,367,124
2025-04-30	47.550	48.800	45.700	45.800	45.800	3,613,249
2025-04-29	46.500	47.350	45.800	47.350	47.350	3,745,518
2025-04-28	43.200	47.000	43.150	46.450	46.450	5,078,082
2025-04-25	43.350	43.600	42.500	42.850	42.850	980,258
2025-04-24	42.500	42.850	41.850	42.200	42.200	911,727
2025-04-23	41.200	42.750	41.100	42.000	42.000	1,369,343
2025-04-22	39.200	40.700	39.000	39.900	39.900	756,177
2025-04-21	41.900	41.900	39.800	39.800	39.800	970,094
2025-04-18	43.000	43.000	41.400	41.600	41.600	1,070,638
2025-04-17	42.450	42.850	41.200	42.100	42.100	958,255
2025-04-16	44.600	44.600	42.650	42.700	42.700	1,302,466
2025-04-15	43.200	44.850	42.750	44.450	44.450	1,478,551
2025-04-14	43.000	44.300	41.700	42.300	42.300	2,169,699
2025-04-11	37.900	41.450	37.600	41.200	41.200	2,379,048
2025-04-10	41.450	41.450	40.700	41.450	41.450	1,787,872
2025-04-09	37.700	38.450	37.700	37.700	37.700	1,774,798
2025-04-08	41.850	41.850	41.850	41.850	41.850	443,373
2025-04-07	46.450	46.450	46.450	46.450	46.450	73,492
2025-04-02	50.500	51.800	49.800	51.600	51.600	1,236,742
2025-04-01	49.800	51.100	49.650	50.800	50.800	1,432,479
2025-03-31	51.000	51.000	49.200	49.350	49.350	2,473,919
2025-03-28	54.400	54.500	52.100	52.600	52.600	2,821,149
2025-03-27	56.000	57.100	54.300	55.200	55.200	7,875,778
2025-03-26	53.800	58.300	53.700	56.200	56.200	9,445,171
2025-03-25	54.900	55.100	52.900	53.300	53.300	1,614,377
2025-03-24	55.000	55.700	53.400	53.800	53.800	1,553,126
2025-03-21	57.400	57.500	54.900	54.900	54.900	2,150,582
2025-03-20	57.900	58.000	57.200	57.200	57.200	960,121
2025-03-19	58.500	58.600	57.000	57.200	57.200	1,126,279
2025-03-18	58.500	59.300	58.200	58.300	58.300	1,202,898
2025-03-17	59.700	59.800	57.900	57.900	57.900	1,275,766
2025-03-14	58.000	59.100	56.700	59.000	59.000	2,353,444
2025-03-13	60.000	60.800	57.500	57.500	57.500	2,887,973
2025-03-12	61.900	62.200	59.600	59.700	59.700	4,031,647
2025-03-11	61.200	61.400	57.000	61.200	61.200	4,720,284
2025-03-10	61.500	62.700	60.600	62.200	62.200	7,092,143
2025-03-07	60.100	61.700	60.100	61.300	61.300	2,679,246
2025-03-06	62.000	62.800	60.600	60.800	60.800	3,927,373
2025-03-05	59.700	62.300	59.700	61.500	61.500	5,826,394
2025-03-04	57.600	59.600	56.500	59.600	59.600	2,612,593
2025-03-03	61.000	61.500	58.800	58.900	58.900	3,947,851
2025-02-27	62.000	63.300	60.200	62.300	62.300	9,829,008
2025-02-26	61.800	62.300	60.700	61.200	61.200	4,432,586
2025-02-25	60.500	63.300	60.200	62.200	62.200	10,817,307
2025-02-24	59.800	62.000	59.800	60.700	60.700	2,945,598
2025-02-21	61.100	61.300	59.800	61.000	61.000	3,856,466
2025-02-20	63.200	64.300	61.100	61.200	61.200	10,263,392
2025-02-19	62.600	62.700	60.900	62.000	62.000	6,363,966
2025-02-18	60.900	64.000	60.700	62.000	62.000	18,355,735
2025-02-17	61.500	61.600	60.000	60.100	60.100	4,907,691
2025-02-14	61.400	61.800	59.200	60.800	60.800	9,806,340
2025-02-13	60.700	61.100	58.500	59.400	59.400	9,454,837
2025-02-12	60.000	63.500	58.500	60.800	60.800	46,119,087
2025-02-11	54.100	58.800	53.900	58.800	58.800	18,003,351
2025-02-10	51.400	55.600	51.400	53.500	53.500	10,952,744
2025-02-07	49.900	51.700	49.600	51.300	51.300	2,359,201
2025-02-06	49.800	50.300	49.550	50.200	50.200	1,852,899

← NewerPage 7 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.