Creative Sensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 48.000 | 50.600 | 47.900 | 49.800 | 49.800 | 4,470,049 |
| 2025-02-04 | 47.750 | 48.000 | 46.200 | 47.150 | 47.150 | 1,545,247 |
| 2025-02-03 | 47.500 | 47.550 | 45.500 | 47.100 | 47.100 | 1,991,661 |
| 2025-01-22 | 48.000 | 48.450 | 47.200 | 48.300 | 48.300 | 2,533,876 |
| 2025-01-21 | 48.800 | 48.950 | 47.900 | 48.100 | 48.100 | 1,663,292 |
| 2025-01-20 | 48.700 | 49.350 | 48.450 | 49.000 | 49.000 | 1,159,791 |
| 2025-01-17 | 49.350 | 50.200 | 48.200 | 48.350 | 48.350 | 1,953,806 |
| 2025-01-16 | 49.000 | 50.200 | 49.000 | 49.250 | 49.250 | 2,598,549 |
| 2025-01-15 | 49.500 | 49.900 | 48.100 | 48.250 | 48.250 | 1,860,621 |
| 2025-01-14 | 49.100 | 49.550 | 48.000 | 49.550 | 49.550 | 2,868,359 |
| 2025-01-13 | 49.750 | 50.400 | 48.200 | 48.300 | 48.300 | 4,509,351 |
| 2025-01-10 | 52.000 | 52.500 | 50.200 | 50.200 | 50.200 | 3,799,350 |
| 2025-01-09 | 55.200 | 55.700 | 51.000 | 51.600 | 51.600 | 8,629,821 |
| 2025-01-08 | 57.400 | 58.200 | 55.500 | 55.700 | 55.700 | 4,939,364 |
| 2025-01-07 | 58.800 | 60.500 | 57.800 | 57.900 | 57.900 | 6,557,335 |
| 2025-01-06 | 59.500 | 59.900 | 56.800 | 58.200 | 58.200 | 5,228,866 |
| 2025-01-03 | 60.100 | 61.900 | 58.100 | 58.300 | 58.300 | 8,935,194 |
| 2025-01-02 | 63.000 | 63.300 | 59.200 | 59.700 | 59.700 | 6,165,330 |
| 2024-12-31 | 63.000 | 64.500 | 61.100 | 62.500 | 62.500 | 8,814,184 |
| 2024-12-30 | 65.000 | 66.400 | 63.500 | 63.500 | 63.500 | 8,233,984 |
| 2024-12-27 | 66.200 | 67.400 | 64.700 | 65.000 | 65.000 | 13,976,038 |
| 2024-12-26 | 68.000 | 69.500 | 65.700 | 67.500 | 67.500 | 44,304,467 |
| 2024-12-25 | 60.700 | 65.400 | 59.900 | 65.400 | 65.400 | 35,264,848 |
| 2024-12-24 | 55.900 | 60.500 | 55.500 | 59.500 | 59.500 | 22,167,256 |
| 2024-12-23 | 56.400 | 57.000 | 55.200 | 55.300 | 55.300 | 5,311,437 |
| 2024-12-20 | 58.000 | 58.800 | 55.200 | 56.000 | 56.000 | 13,243,423 |
| 2024-12-19 | 56.600 | 59.600 | 55.900 | 58.100 | 58.100 | 18,029,997 |
| 2024-12-18 | 57.800 | 63.500 | 57.400 | 58.200 | 58.200 | 45,315,816 |
| 2024-12-17 | 55.000 | 58.200 | 54.000 | 57.800 | 57.800 | 32,045,106 |
| 2024-12-16 | 52.500 | 55.500 | 52.300 | 54.100 | 54.100 | 16,856,262 |
| 2024-12-13 | 54.100 | 54.600 | 52.200 | 52.500 | 52.500 | 3,629,002 |
| 2024-12-12 | 55.100 | 55.300 | 53.400 | 54.000 | 54.000 | 6,532,567 |
| 2024-12-11 | 54.000 | 54.800 | 51.800 | 54.800 | 54.800 | 7,558,239 |
| 2024-12-10 | 52.400 | 55.000 | 51.600 | 53.400 | 53.400 | 13,232,724 |
| 2024-12-09 | 53.600 | 54.300 | 50.400 | 50.400 | 50.400 | 5,866,992 |
| 2024-12-06 | 51.200 | 56.300 | 51.100 | 53.700 | 53.700 | 13,971,859 |
| 2024-12-05 | 53.100 | 53.100 | 51.200 | 51.200 | 51.200 | 2,134,917 |
| 2024-12-04 | 53.200 | 53.200 | 51.800 | 52.600 | 52.600 | 1,832,053 |
| 2024-12-03 | 53.200 | 54.300 | 52.000 | 52.400 | 52.400 | 3,779,023 |
| 2024-12-02 | 54.000 | 55.500 | 52.600 | 52.800 | 52.800 | 3,283,187 |
| 2024-11-29 | 54.200 | 54.200 | 52.700 | 53.800 | 53.800 | 3,012,474 |
| 2024-11-28 | 54.000 | 56.200 | 53.100 | 54.200 | 54.200 | 7,193,213 |
| 2024-11-27 | 56.600 | 57.000 | 53.500 | 53.700 | 53.700 | 4,125,956 |
| 2024-11-26 | 58.600 | 58.600 | 56.100 | 56.100 | 56.100 | 3,623,066 |
| 2024-11-25 | 59.000 | 59.500 | 57.000 | 58.000 | 58.000 | 4,296,158 |
| 2024-11-22 | 60.000 | 61.600 | 58.000 | 58.300 | 58.300 | 7,354,620 |
| 2024-11-21 | 59.700 | 62.700 | 59.000 | 59.100 | 59.100 | 10,007,375 |
| 2024-11-20 | 62.000 | 63.500 | 60.100 | 60.100 | 60.100 | 7,408,833 |
| 2024-11-19 | 61.300 | 66.300 | 60.900 | 62.500 | 62.500 | 12,301,777 |
| 2024-11-18 | 63.400 | 63.800 | 60.500 | 60.900 | 60.900 | 5,133,277 |
| 2024-11-15 | 65.900 | 66.300 | 62.900 | 63.300 | 63.300 | 5,137,842 |
| 2024-11-14 | 67.700 | 68.900 | 64.900 | 65.000 | 65.000 | 5,601,794 |
| 2024-11-13 | 68.800 | 69.700 | 67.300 | 67.700 | 67.700 | 6,636,321 |
| 2024-11-12 | 68.500 | 70.800 | 67.000 | 68.900 | 68.900 | 12,722,123 |
| 2024-11-11 | 67.700 | 70.900 | 65.800 | 69.400 | 69.400 | 15,754,412 |
| 2024-11-08 | 70.300 | 71.700 | 67.700 | 67.700 | 67.700 | 10,023,030 |
| 2024-11-07 | 72.000 | 73.300 | 70.000 | 70.000 | 70.000 | 12,590,639 |
| 2024-11-06 | 73.000 | 74.700 | 69.600 | 72.000 | 72.000 | 48,068,553 |
| 2024-11-05 | 68.000 | 74.000 | 67.200 | 71.700 | 71.700 | 27,393,356 |
| 2024-11-04 | 72.900 | 73.000 | 67.400 | 67.400 | 67.400 | 36,283,341 |
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.