Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	28.200	28.600	28.200	28.600	28.600	72,222
2024-01-18	28.850	28.850	28.450	28.450	28.450	62,147
2024-01-17	28.600	28.650	28.450	28.450	28.450	116,847
2024-01-16	28.900	28.900	28.750	28.800	28.800	81,169
2024-01-15	29.000	29.250	28.900	29.050	29.050	45,175
2024-01-12	29.050	29.050	29.000	29.000	29.000	18,141
2024-01-11	29.000	29.100	29.000	29.000	29.000	44,266
2024-01-10	29.150	29.150	29.000	29.050	29.050	32,724
2024-01-09	29.300	29.300	29.150	29.150	29.150	40,330
2024-01-08	29.250	29.400	29.250	29.300	29.300	20,172
2024-01-05	29.300	29.500	29.300	29.450	29.450	23,400
2024-01-04	29.400	29.450	29.250	29.450	29.450	30,087
2024-01-03	29.400	29.400	29.200	29.300	29.300	45,555
2024-01-02	29.500	29.600	29.350	29.500	29.500	76,181
2023-12-29	29.550	29.550	29.400	29.500	29.500	73,022
2023-12-28	29.400	29.600	29.350	29.600	29.600	57,480
2023-12-27	29.450	29.500	29.400	29.400	29.400	64,311
2023-12-26	29.400	29.500	29.300	29.400	29.400	93,222
2023-12-25	29.650	29.650	29.400	29.400	29.400	38,168
2023-12-22	29.700	29.700	29.450	29.700	29.700	72,816
2023-12-21	29.650	29.800	29.500	29.700	29.700	51,513
2023-12-20	29.600	29.800	29.500	29.750	29.750	65,229
2023-12-19	29.700	29.700	29.350	29.600	29.600	54,616
2023-12-18	30.200	30.200	29.850	29.850	29.850	88,281
2023-12-15	29.650	30.300	29.550	30.200	30.200	621,462
2023-12-14	29.550	29.550	29.350	29.450	29.450	105,342
2023-12-13	29.600	29.600	29.300	29.400	29.400	79,647
2023-12-12	29.600	29.600	29.350	29.450	29.450	91,771
2023-12-11	29.350	29.400	29.150	29.400	29.400	88,933
2023-12-08	29.450	29.450	29.300	29.450	29.450	52,169
2023-12-07	29.450	29.500	29.300	29.350	29.350	62,587
2023-12-06	29.300	29.450	29.250	29.450	29.450	77,592
2023-12-05	29.300	29.300	29.200	29.250	29.250	61,047
2023-12-04	29.700	29.700	29.300	29.350	29.350	113,478
2023-12-01	29.350	29.400	29.200	29.400	29.400	156,777
2023-11-30	29.450	29.450	29.300	29.400	29.400	81,827
2023-11-29	29.500	29.500	29.350	29.450	29.450	51,172
2023-11-28	29.250	29.450	29.200	29.450	29.450	145,038
2023-11-27	29.300	29.350	29.100	29.250	29.250	50,852
2023-11-24	29.500	29.600	29.300	29.300	29.300	45,037
2023-11-23	29.400	29.500	29.300	29.500	29.500	88,813
2023-11-22	29.300	29.450	29.200	29.400	29.400	133,073
2023-11-21	29.800	29.800	29.200	29.300	29.300	113,037
2023-11-20	29.000	29.100	28.900	29.000	29.000	73,480
2023-11-17	28.900	28.900	28.750	28.800	28.800	71,406
2023-11-16	28.900	28.900	28.750	28.800	28.800	49,235
2023-11-15	28.600	28.800	28.600	28.750	28.750	87,155
2023-11-14	28.350	28.600	28.350	28.500	28.500	90,432
2023-11-13	29.250	29.250	28.000	28.350	28.350	498,002
2023-11-10	29.400	29.400	29.250	29.300	29.300	23,525
2023-11-09	29.700	29.700	29.450	29.450	29.450	42,717
2023-11-08	29.500	29.700	29.450	29.650	29.650	93,503
2023-11-07	29.600	29.600	29.250	29.250	29.250	79,115
2023-11-06	29.550	29.650	29.500	29.500	29.500	74,481
2023-11-03	29.500	29.500	29.450	29.450	29.450	17,420
2023-11-02	29.600	29.700	29.450	29.450	29.450	65,730
2023-11-01	30.100	30.250	29.300	29.450	29.450	111,599
2023-10-31	29.200	29.450	29.050	29.250	29.250	123,134
2023-10-30	29.250	29.500	29.050	29.200	29.200	71,009
2023-10-27	28.850	29.100	28.850	29.050	29.050	89,251

← NewerPage 12 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.