Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	28.900	29.200	28.550	28.750	27.055	191,448
2023-01-30	28.500	29.050	28.400	28.900	27.196	386,886
2023-01-17	28.000	28.300	27.750	28.100	26.443	282,328
2023-01-16	28.400	28.950	28.000	28.000	26.349	520,351
2023-01-13	29.750	30.300	28.350	28.350	26.678	1,194,328
2023-01-12	30.750	30.800	29.700	29.700	27.949	977,212
2023-01-11	29.700	30.950	29.250	30.750	28.937	1,982,841
2023-01-10	29.500	32.250	29.000	29.800	28.043	6,249,892
2023-01-09	28.300	29.350	28.250	29.350	27.620	1,207,955
2023-01-06	28.200	28.500	28.050	28.200	26.537	327,400
2023-01-05	27.500	28.300	27.500	28.100	26.443	273,034
2023-01-04	27.300	27.700	27.250	27.700	26.067	94,198
2023-01-03	27.450	27.700	27.300	27.400	25.784	89,151
2022-12-30	27.100	27.700	27.100	27.600	25.973	173,152
2022-12-29	26.850	27.150	26.500	26.950	25.361	100,965
2022-12-28	27.200	27.350	26.950	26.950	25.361	95,349
2022-12-27	27.250	27.500	27.200	27.200	25.596	94,160
2022-12-26	27.500	27.500	27.050	27.150	25.549	107,087
2022-12-23	26.800	27.450	26.500	27.350	25.737	90,647
2022-12-22	27.250	27.450	27.050	27.100	25.502	117,383
2022-12-21	27.200	27.450	26.900	26.900	25.314	176,167
2022-12-20	28.200	28.200	26.900	27.000	25.408	466,200
2022-12-19	28.600	28.800	27.800	27.800	26.161	409,200
2022-12-16	29.200	29.500	28.600	28.600	26.914	1,096,251
2022-12-15	28.450	29.200	28.200	29.200	27.478	892,196
2022-12-14	28.350	28.600	28.050	28.100	26.443	338,110
2022-12-13	28.200	28.700	28.050	28.200	26.537	961,239
2022-12-12	27.600	29.100	27.200	28.050	26.396	2,749,675
2022-12-09	26.800	26.850	26.200	26.500	24.938	455,933
2022-12-08	27.000	27.200	26.350	26.950	25.361	285,841
2022-12-07	26.900	27.100	26.200	26.200	24.655	513,288
2022-12-06	27.900	27.900	26.900	27.000	25.408	551,579
2022-12-05	28.000	28.000	27.550	28.000	26.349	422,339
2022-12-02	27.900	28.300	27.650	27.850	26.208	383,690
2022-12-01	27.700	28.000	27.500	27.900	26.255	575,784
2022-11-30	27.450	27.800	27.200	27.650	26.020	549,731
2022-11-29	27.200	27.450	26.750	27.200	25.596	456,117
2022-11-28	26.600	27.550	26.500	27.200	25.596	477,598
2022-11-25	28.050	28.050	26.650	26.800	25.220	923,618
2022-11-24	28.600	28.800	27.700	27.850	26.208	597,142
2022-11-23	28.400	28.800	28.050	28.300	26.631	718,275
2022-11-22	27.800	29.300	27.650	28.400	26.726	2,942,352
2022-11-21	27.650	27.800	27.300	27.400	25.784	529,127
2022-11-18	28.500	28.950	27.300	27.500	25.879	1,559,224
2022-11-17	28.200	29.200	28.050	28.500	26.820	1,215,032
2022-11-16	28.600	29.350	28.000	28.250	26.584	1,685,147
2022-11-15	29.150	29.300	27.700	28.200	26.537	2,759,702
2022-11-14	27.000	29.250	26.850	29.250	27.525	6,665,016
2022-11-11	27.500	27.700	26.100	26.600	25.032	1,302,520
2022-11-10	26.450	28.500	25.950	26.700	25.126	3,920,794
2022-11-09	25.600	25.950	25.300	25.950	24.420	722,350
2022-11-08	26.500	27.400	25.300	25.300	23.808	1,967,778
2022-11-07	26.800	26.800	25.600	26.150	24.608	4,530,978
2022-11-04	25.200	26.200	25.100	26.200	24.655	3,383,048
2022-11-03	23.800	23.850	23.150	23.850	22.444	1,853,415
2022-11-02	21.550	21.750	21.550	21.700	20.421	16,246
2022-11-01	21.500	21.600	21.500	21.550	20.279	69,016
2022-10-31	21.300	21.500	21.300	21.450	20.185	18,006
2022-10-28	21.450	21.450	21.300	21.300	20.044	3,005
2022-10-27	21.400	21.600	21.350	21.450	20.185	38,133

← NewerPage 16 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.