Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	62.500	69.800	59.500	69.800	69.800	17,425,778
2024-10-30	71.200	71.300	63.500	63.500	63.500	15,542,640
2024-10-29	76.100	76.900	66.900	69.200	69.200	36,532,936
2024-10-28	69.300	73.800	69.100	73.500	73.500	50,141,017
2024-10-25	68.500	73.700	66.400	67.600	67.600	55,294,412
2024-10-24	63.100	67.100	62.200	67.100	67.100	9,423,346
2024-10-23	63.000	64.200	59.800	61.000	61.000	16,786,724
2024-10-22	64.300	64.300	62.600	64.300	64.300	4,322,156
2024-10-21	58.500	58.500	58.500	58.500	58.500	4,051,012
2024-10-08	48.050	52.000	46.900	48.950	48.950	14,139,111
2024-10-07	50.300	51.500	47.550	48.100	48.100	10,091,919
2024-10-04	56.000	59.500	50.800	50.800	50.800	10,832,873
2024-10-01	62.400	62.400	55.200	56.400	56.400	5,668,206
2024-09-30	61.200	62.500	60.100	61.000	61.000	3,131,749
2024-09-27	59.400	61.500	58.900	61.200	61.200	2,331,883
2024-09-26	60.100	60.400	58.100	58.500	58.500	2,060,726
2024-09-25	61.300	61.600	59.200	59.900	59.900	2,152,809
2024-09-24	62.600	63.600	58.500	60.500	60.500	4,346,937
2024-09-23	57.500	62.000	57.500	62.000	62.000	5,797,852
2024-09-20	56.500	56.900	55.600	56.400	56.400	3,514,928
2024-09-19	55.900	56.700	53.700	56.700	56.700	5,166,270
2024-09-18	58.700	59.100	54.300	56.900	56.900	10,598,661
2024-09-16	55.200	55.200	53.000	55.200	55.200	25,474,987
2024-09-13	47.400	50.200	46.400	50.200	50.200	29,031,103
2024-09-12	45.000	45.700	42.700	45.700	45.700	50,789,661
2024-09-11	39.050	41.550	38.400	41.550	41.550	14,395,438
2024-09-10	39.350	40.000	37.550	37.800	37.800	53,970,287
2024-09-09	34.800	38.250	34.200	38.250	38.250	32,347,275
2024-09-06	32.300	34.800	31.550	34.800	34.800	6,739,649
2024-09-05	30.850	32.050	30.850	31.650	31.650	881,870
2024-09-04	30.250	31.650	29.550	30.550	30.550	1,158,251
2024-09-03	32.200	32.200	31.250	31.350	31.350	687,334
2024-09-02	32.000	32.200	31.700	31.950	31.950	465,809
2024-08-30	33.000	33.000	31.600	31.700	31.700	1,050,736
2024-08-29	32.400	33.000	32.000	32.650	32.650	1,119,697
2024-08-28	32.400	33.400	32.000	32.650	32.650	2,594,945
2024-08-27	31.250	32.050	30.800	32.000	32.000	2,021,689
2024-08-26	30.250	32.300	29.850	31.150	31.150	2,817,136
2024-08-23	29.500	30.200	29.350	30.100	30.100	1,025,240
2024-08-22	29.700	29.800	29.300	29.450	29.450	388,307
2024-08-21	29.600	29.950	29.300	29.600	29.600	367,931
2024-08-20	30.000	30.000	29.500	29.600	29.600	311,844
2024-08-19	30.000	30.150	29.650	29.650	29.650	621,667
2024-08-16	29.950	30.200	29.400	29.850	29.850	792,710
2024-08-15	29.400	31.300	29.400	29.800	29.800	2,721,582
2024-08-14	30.000	30.050	29.200	29.400	29.400	607,646
2024-08-13	30.150	30.150	29.750	29.900	29.900	1,189,334
2024-08-12	28.600	30.450	28.550	29.950	29.950	1,543,157
2024-08-09	28.850	29.100	28.450	28.500	28.500	597,064
2024-08-08	29.200	29.500	28.200	28.500	28.500	1,553,593
2024-08-07	27.000	27.150	26.800	27.150	27.150	231,292
2024-08-06	25.800	26.500	23.650	24.700	24.700	576,937
2024-08-05	27.350	27.350	24.950	25.050	25.050	782,431
2024-08-02	28.200	28.200	27.650	27.700	27.700	256,389
2024-08-01	28.200	28.650	27.950	28.350	28.350	330,411
2024-07-31	27.800	28.200	27.550	27.800	27.800	221,879
2024-07-30	27.400	27.800	27.250	27.800	27.800	249,051
2024-07-29	28.000	28.050	27.450	27.450	27.450	266,157
2024-07-26	28.250	28.250	27.550	27.750	27.750	453,529
2024-07-23	28.350	28.900	28.250	28.250	28.250	357,759

← NewerPage 9 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.