Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.150	39.900	39.150	39.500	39.500	93,739
2026-10-19	39.200	39.750	39.100	39.600	39.600	128,642
2026-10-16	39.600	40.500	39.600	39.950	39.950	144,149
2026-10-15	40.350	40.350	39.400	39.600	39.600	161,000
2026-10-14	40.050	40.950	40.050	40.350	40.350	162,174
2026-10-13	40.250	40.250	39.400	40.050	40.050	118,046
2026-10-12	39.450	40.250	39.450	40.250	40.250	219,006
2026-10-08	39.500	39.500	39.150	39.300	39.300	75,001
2026-10-07	39.100	40.000	39.100	39.700	39.700	121,700
2026-10-06	40.200	40.350	39.000	39.400	39.400	218,059
2026-10-05	41.000	42.250	40.500	40.500	40.500	312,564
2026-10-02	39.450	41.150	39.300	41.000	41.000	460,488
2026-10-01	39.500	39.600	39.300	39.400	39.400	98,000
2026-09-30	39.300	39.750	38.500	39.500	39.500	217,037
2026-09-29	39.300	39.650	38.050	39.050	39.050	382,000
2026-09-24	39.300	39.500	39.150	39.350	39.350	65,001
2026-09-23	39.000	39.750	39.000	39.550	39.550	131,038
2026-09-22	39.300	39.450	39.100	39.250	39.250	82,325
2026-09-21	39.000	39.450	38.550	39.350	39.350	120,528
2026-09-18	38.750	39.200	38.200	39.200	39.200	211,407
2026-09-17	38.200	38.550	38.200	38.400	38.400	152,075
2026-09-16	37.400	38.200	37.400	37.950	37.950	137,000
2026-09-15	37.550	37.550	37.100	37.100	37.100	137,000
2026-09-14	37.600	37.700	37.100	37.550	37.550	81,000
2026-09-11	38.050	38.350	37.600	37.600	37.600	261,179
2026-09-10	39.300	39.300	38.400	38.400	38.400	402,001
2026-09-09	39.550	39.900	39.450	39.800	39.800	161,597
2026-09-08	39.900	40.150	39.650	39.750	39.750	160,157
2026-09-07	40.600	40.800	40.000	40.000	40.000	233,700
2026-09-04	40.350	41.000	40.200	40.950	40.950	268,000
2026-09-03	41.650	41.900	40.200	40.200	40.200	300,000
2026-09-02	41.300	41.950	40.800	41.650	41.650	267,000
2026-09-01	41.850	42.000	41.000	41.000	41.000	263,181
2026-08-31	41.500	41.650	41.000	41.600	41.600	96,001
2026-08-28	42.050	42.450	41.300	41.500	41.500	221,065
2026-08-27	41.100	42.100	41.100	42.000	42.000	160,000
2026-08-26	40.300	41.400	40.200	41.150	41.150	213,000
2026-08-25	40.000	40.200	39.350	40.050	40.050	191,900
2026-08-24	40.200	40.750	40.000	40.000	40.000	106,027
2026-08-21	40.100	40.400	39.900	40.200	40.200	151,001
2026-08-20	40.400	40.550	40.050	40.500	40.500	167,000
2026-08-19	39.600	40.650	39.500	39.750	39.750	195,000
2026-08-18	42.000	42.000	39.950	39.950	39.950	334,014
2026-08-17	42.550	42.900	41.900	42.000	42.000	176,332
2026-08-14	43.100	43.200	42.050	42.050	42.050	230,052
2026-08-13	42.750	43.300	42.600	42.950	42.950	477,667
2026-08-12	42.250	42.650	42.150	42.500	42.500	355,036
2026-08-11	42.550	42.600	41.800	42.250	42.250	245,000
2026-08-10	41.300	42.700	41.300	42.550	42.550	435,100
2026-08-07	42.300	42.450	41.300	41.300	41.300	286,118
2026-08-06	42.500	42.550	41.550	42.300	42.300	132,000
2026-08-05	42.500	43.900	42.150	42.800	42.800	264,000
2026-08-04	41.300	42.350	41.200	41.700	41.700	168,345
2026-08-03	41.200	42.000	40.850	41.850	41.850	194,167
2026-07-31	41.400	41.900	40.650	41.250	41.250	213,001
2026-07-30	40.500	40.500	39.000	39.500	39.500	369,010
2026-07-29	41.550	41.550	38.350	40.050	40.050	693,050
2026-07-28	42.700	42.700	41.100	41.400	41.400	315,300
2026-07-27	43.050	43.400	42.500	43.150	43.150	125,001
2026-07-24	43.500	43.650	42.500	42.750	42.750	258,251

Page 1 of 21 · 1,213 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.