Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	35.050	35.050	33.350	33.500	33.500	815,106
2023-07-27	34.400	35.300	34.250	35.000	35.000	719,796
2023-07-26	35.200	36.100	33.750	34.150	34.150	1,489,297
2023-07-25	33.200	35.450	33.100	35.200	35.200	1,503,873
2023-07-24	32.900	35.850	32.800	33.000	33.000	2,661,766
2023-07-21	32.550	33.100	32.050	32.800	32.800	449,893
2023-07-20	32.100	32.700	32.050	32.200	32.200	396,613
2023-07-19	33.100	33.300	32.050	32.200	32.200	510,234
2023-07-18	32.450	32.850	32.100	32.600	32.600	507,844
2023-07-17	32.850	32.850	32.000	32.250	32.250	515,196
2023-07-14	31.400	33.000	31.400	32.250	32.250	1,296,676
2023-07-13	31.350	31.550	31.100	31.400	31.400	162,298
2023-07-12	31.250	31.500	30.850	31.100	31.100	244,861
2023-07-11	31.500	31.500	30.950	31.150	31.150	279,535
2023-07-10	32.100	32.200	31.300	31.400	31.400	413,171
2023-07-07	32.700	32.700	31.600	32.000	32.000	395,218
2023-07-06	32.750	33.400	32.350	32.700	32.700	642,630
2023-07-05	33.450	34.300	32.550	32.750	32.750	1,437,030
2023-07-04	31.750	33.150	31.450	33.150	33.150	1,465,033
2023-07-03	31.600	31.800	31.350	31.550	31.550	325,845
2023-06-30	31.150	32.150	31.000	31.400	31.400	557,817
2023-06-29	30.700	31.200	30.700	30.700	30.700	712,352
2023-06-28	30.900	31.100	30.650	30.700	30.700	281,107
2023-06-27	31.000	31.350	30.650	30.750	30.750	308,146
2023-06-26	32.250	32.250	31.000	31.100	31.100	457,277
2023-06-21	31.450	32.500	31.450	31.750	31.750	1,400,448
2023-06-20	30.450	31.400	30.200	31.400	31.400	832,054
2023-06-19	29.800	30.150	29.800	30.050	30.050	87,754
2023-06-16	29.850	30.250	29.850	30.000	30.000	148,822
2023-06-15	29.850	30.000	29.800	29.950	29.950	125,234
2023-06-14	29.850	30.200	29.850	29.950	29.950	99,808
2023-06-13	30.000	30.050	29.850	29.950	29.950	215,483
2023-06-12	30.150	30.200	29.850	29.900	29.900	181,058
2023-06-09	30.750	30.750	30.200	30.250	30.250	113,175
2023-06-08	30.700	30.700	30.200	30.300	30.300	156,728
2023-06-07	30.100	30.700	30.100	30.400	30.400	243,762
2023-06-06	30.600	30.600	30.050	30.150	30.150	191,177
2023-06-05	30.200	30.800	30.200	30.550	30.550	285,694
2023-06-02	29.800	30.200	29.800	30.100	30.100	225,082
2023-06-01	30.000	30.050	29.600	29.700	29.700	277,478
2023-05-31	29.950	30.150	29.800	30.000	30.000	582,795
2023-05-30	32.000	32.100	31.750	31.850	29.972	989,700
2023-05-29	31.400	31.950	31.250	31.700	29.831	618,384
2023-05-26	31.000	31.600	30.900	31.050	29.219	753,258
2023-05-25	30.650	31.150	30.650	30.900	29.078	375,336
2023-05-24	30.550	30.850	30.500	30.650	28.843	121,736
2023-05-23	31.050	31.050	30.750	30.750	28.937	184,171
2023-05-22	30.350	30.800	30.350	30.750	28.937	188,792
2023-05-19	30.400	30.800	30.350	30.350	28.561	266,722
2023-05-18	30.050	30.500	30.000	30.400	28.608	243,700
2023-05-17	29.200	30.000	29.200	29.900	28.137	194,355
2023-05-16	29.300	29.700	29.300	29.350	27.620	182,622
2023-05-15	29.150	29.450	29.100	29.250	27.525	106,693
2023-05-12	28.650	29.250	28.650	29.250	27.525	80,947
2023-05-11	29.300	29.350	28.850	28.900	27.196	311,026
2023-05-10	29.700	29.700	29.250	29.350	27.620	352,811
2023-05-09	30.500	30.500	30.000	30.050	28.278	163,226
2023-05-08	30.200	30.800	30.200	30.650	28.843	181,585
2023-05-05	30.100	30.400	30.100	30.200	28.419	110,697
2023-05-04	30.050	30.350	29.950	30.100	28.325	134,291

← NewerPage 14 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.