Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	28.900	28.900	28.600	28.600	28.600	43,073
2023-10-25	28.550	29.100	28.550	28.900	28.900	78,061
2023-10-24	28.200	28.550	28.100	28.550	28.550	67,046
2023-10-23	28.200	28.400	28.150	28.200	28.200	57,370
2023-10-20	28.550	28.550	28.000	28.350	28.350	125,162
2023-10-19	28.700	28.800	28.700	28.700	28.700	42,117
2023-10-18	29.250	29.250	28.700	28.800	28.800	67,430
2023-10-17	29.400	29.400	28.900	28.900	28.900	57,853
2023-10-16	29.050	29.050	28.900	29.050	29.050	42,128
2023-10-13	29.200	29.300	29.100	29.100	29.100	16,029
2023-10-12	29.100	29.400	29.050	29.350	29.350	22,042
2023-10-11	29.500	29.500	29.150	29.200	29.200	81,027
2023-10-06	29.550	29.550	29.200	29.250	29.250	50,335
2023-10-05	29.300	29.500	29.250	29.450	29.450	33,463
2023-10-04	29.050	29.600	29.050	29.200	29.200	87,372
2023-10-03	29.300	30.000	28.900	29.500	29.500	130,214
2023-10-02	29.200	29.550	29.050	29.200	29.200	133,255
2023-09-28	29.000	29.300	28.900	29.050	29.050	107,644
2023-09-27	28.950	29.350	28.800	29.000	29.000	49,423
2023-09-26	28.850	28.900	28.700	28.750	28.750	51,103
2023-09-25	28.700	28.950	28.600	28.900	28.900	31,034
2023-09-22	28.600	28.700	28.450	28.650	28.650	53,578
2023-09-21	28.950	28.950	28.450	28.600	28.600	219,667
2023-09-20	28.750	30.200	28.750	29.050	29.050	226,151
2023-09-19	29.000	29.100	28.850	28.850	28.850	63,008
2023-09-18	28.750	29.100	28.750	29.100	29.100	50,494
2023-09-15	29.000	29.100	28.850	29.000	29.000	81,151
2023-09-14	28.700	29.000	28.700	28.900	28.900	51,103
2023-09-13	28.600	28.950	28.600	28.700	28.700	70,126
2023-09-12	28.600	29.000	28.550	28.600	28.600	131,404
2023-09-11	29.600	29.600	28.500	28.600	28.600	326,957
2023-09-08	30.100	30.350	29.800	29.800	29.800	66,482
2023-09-07	29.750	30.750	29.650	30.100	30.100	199,332
2023-09-06	29.800	29.950	29.600	29.750	29.750	95,308
2023-09-05	30.000	30.000	29.750	29.800	29.800	96,034
2023-09-04	30.150	30.200	29.750	29.900	29.900	94,692
2023-09-01	29.600	30.650	29.350	30.100	30.100	351,607
2023-08-31	29.350	29.500	29.300	29.450	29.450	62,257
2023-08-30	29.100	29.350	29.100	29.300	29.300	74,410
2023-08-29	29.100	29.100	28.850	29.000	29.000	53,156
2023-08-28	29.400	29.450	29.000	29.000	29.000	104,956
2023-08-25	29.100	29.450	29.050	29.450	29.450	82,482
2023-08-24	29.450	29.800	29.200	29.250	29.250	196,510
2023-08-23	29.300	29.600	29.150	29.350	29.350	59,284
2023-08-22	29.300	29.350	29.000	29.200	29.200	164,568
2023-08-21	29.350	29.400	29.100	29.250	29.250	71,268
2023-08-18	28.950	29.800	28.900	29.000	29.000	258,389
2023-08-17	28.900	29.400	28.600	29.200	29.200	136,462
2023-08-16	28.800	29.150	28.400	28.900	28.900	149,609
2023-08-15	28.800	29.750	28.750	29.200	29.200	217,842
2023-08-14	28.800	29.250	28.600	28.800	28.800	610,978
2023-08-11	29.650	30.150	29.600	29.800	29.800	210,321
2023-08-10	31.000	31.000	29.350	29.900	29.900	635,728
2023-08-09	33.250	33.250	30.900	30.950	30.950	1,224,628
2023-08-08	34.600	34.600	33.300	33.450	33.450	325,708
2023-08-07	33.400	35.350	33.100	34.050	34.050	1,302,476
2023-08-04	32.500	33.750	32.200	33.400	33.400	455,530
2023-08-02	33.450	33.550	32.000	32.350	32.350	570,133
2023-08-01	33.100	34.400	32.750	33.100	33.100	895,095
2023-07-31	33.850	34.050	32.500	33.000	33.000	512,564

← NewerPage 13 of 21 · 1,215 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.