Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	30.600	30.600	30.050	30.200	28.419	95,015
2023-05-02	30.100	31.050	30.000	30.350	28.561	175,196
2023-04-28	29.900	30.300	29.900	30.100	28.325	179,056
2023-04-27	29.650	30.050	29.100	29.900	28.137	198,955
2023-04-26	29.600	29.700	29.250	29.650	27.902	133,659
2023-04-25	30.200	30.800	29.300	29.600	27.855	361,353
2023-04-24	30.000	30.300	29.700	30.000	28.231	185,328
2023-04-21	31.250	31.500	29.950	30.000	28.231	443,721
2023-04-20	31.500	31.500	30.650	31.000	29.172	384,589
2023-04-19	31.550	31.850	30.750	31.100	29.266	427,009
2023-04-18	32.900	32.900	31.400	31.400	29.549	760,706
2023-04-17	32.050	32.750	32.000	32.700	30.772	697,236
2023-04-14	32.000	32.100	31.200	31.800	29.925	633,516
2023-04-13	32.000	33.000	31.600	31.750	29.878	1,146,638
2023-04-12	31.100	31.900	31.100	31.900	30.019	829,316
2023-04-11	31.600	31.600	30.900	31.050	29.219	441,950
2023-04-10	31.350	31.650	31.000	31.300	29.455	491,202
2023-04-07	30.550	31.400	30.400	31.100	29.266	860,910
2023-04-06	29.700	30.700	29.650	30.300	28.514	381,081
2023-03-31	31.000	31.000	29.800	29.950	28.184	658,805
2023-03-30	32.050	32.050	30.600	30.600	28.796	1,362,504
2023-03-29	30.650	31.800	30.600	31.600	29.737	1,797,218
2023-03-28	30.800	30.800	29.600	30.650	28.843	732,986
2023-03-27	30.900	32.000	30.200	30.450	28.655	1,976,953
2023-03-24	29.800	30.950	29.550	30.550	28.749	1,947,470
2023-03-23	28.800	29.500	28.800	29.400	27.667	362,855
2023-03-22	29.200	29.200	28.850	29.050	27.337	276,728
2023-03-21	28.550	28.850	28.400	28.700	27.008	124,761
2023-03-20	28.200	28.400	28.100	28.350	26.678	123,322
2023-03-17	28.150	28.400	28.100	28.300	26.631	130,726
2023-03-16	28.300	28.300	27.750	27.900	26.255	357,478
2023-03-15	28.650	28.750	28.300	28.300	26.631	405,403
2023-03-14	29.000	29.500	28.500	28.500	26.820	846,674
2023-03-13	28.850	30.950	28.550	29.850	28.090	1,662,375
2023-03-10	29.250	29.250	28.350	28.450	26.773	372,332
2023-03-09	29.450	29.900	29.300	29.400	27.667	475,882
2023-03-08	29.650	29.750	29.450	29.450	27.714	310,788
2023-03-07	29.250	29.700	29.250	29.600	27.855	395,835
2023-03-06	29.500	29.500	29.100	29.250	27.525	253,453
2023-03-03	29.700	29.750	28.900	29.050	27.337	428,698
2023-03-02	28.650	29.500	28.300	29.250	27.525	1,038,631
2023-03-01	28.750	28.750	28.300	28.500	26.820	381,194
2023-02-24	27.800	29.200	27.600	28.450	26.773	1,395,556
2023-02-23	27.900	27.900	27.550	27.700	26.067	125,290
2023-02-22	27.300	27.600	27.300	27.550	25.926	152,120
2023-02-21	27.250	27.600	27.250	27.450	25.832	135,792
2023-02-20	27.150	27.400	27.100	27.300	25.690	165,317
2023-02-17	27.300	27.300	27.150	27.200	25.596	198,005
2023-02-16	27.100	27.350	27.100	27.300	25.690	136,971
2023-02-15	27.300	27.400	27.050	27.100	25.502	294,500
2023-02-14	27.100	27.400	27.100	27.350	25.737	183,801
2023-02-13	27.500	27.700	27.000	27.100	25.502	492,116
2023-02-10	28.500	28.500	27.800	27.900	26.255	510,454
2023-02-09	28.850	29.000	28.500	28.600	26.914	242,462
2023-02-08	29.200	29.200	28.750	28.900	27.196	148,110
2023-02-07	28.600	28.800	28.550	28.750	27.055	196,162
2023-02-06	29.300	29.300	28.400	28.550	26.867	720,204
2023-02-03	29.350	29.550	29.100	29.400	27.667	396,609
2023-02-02	29.200	29.450	29.050	29.350	27.620	333,532
2023-02-01	29.100	29.150	28.850	29.000	27.290	302,383

← NewerPage 15 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.