Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	21.250	21.450	21.250	21.400	20.138	31,109
2022-10-25	21.250	21.400	21.000	21.300	20.044	59,339
2022-10-24	21.100	21.200	20.900	21.200	19.950	42,175
2022-10-21	21.050	21.050	20.900	21.000	19.762	10,226
2022-10-20	21.000	21.250	20.750	21.150	19.903	15,810
2022-10-19	21.200	21.400	21.150	21.250	19.997	30,154
2022-10-18	21.000	21.150	20.900	21.100	19.856	17,145
2022-10-17	20.850	20.900	20.800	20.800	19.574	23,127
2022-10-14	20.950	21.300	20.950	21.000	19.762	45,133
2022-10-13	21.200	21.200	20.700	20.750	19.527	63,129
2022-10-12	21.050	21.300	21.050	21.100	19.856	26,039
2022-10-11	21.350	21.350	21.050	21.050	19.809	40,128
2022-10-07	21.900	21.900	21.600	21.600	20.326	43,778
2022-10-06	21.650	21.800	21.650	21.800	20.515	11,253
2022-10-05	21.550	21.700	21.400	21.550	20.279	56,188
2022-10-04	21.300	21.750	21.300	21.550	20.279	111,088
2022-10-03	21.300	21.300	21.000	21.150	19.903	18,933
2022-09-30	21.000	21.250	20.850	21.250	19.997	44,582
2022-09-29	20.700	21.250	20.700	21.200	19.950	50,333
2022-09-28	21.100	21.100	20.600	20.700	19.480	70,417
2022-09-27	21.150	21.400	21.000	21.200	19.950	37,649
2022-09-26	21.200	21.200	21.000	21.100	19.856	89,024
2022-09-23	21.500	21.650	21.400	21.550	20.279	13,056
2022-09-22	21.250	21.550	21.200	21.550	20.279	56,931
2022-09-21	21.900	21.900	21.500	21.500	20.232	107,049
2022-09-20	22.250	22.250	21.900	21.900	20.609	40,670
2022-09-19	22.150	22.300	22.050	22.100	20.797	37,008
2022-09-16	21.950	22.200	21.900	22.150	20.844	20,011
2022-09-15	22.100	22.300	22.000	22.150	20.844	35,019
2022-09-14	22.400	22.400	22.100	22.100	20.797	45,326
2022-09-13	22.450	22.600	22.300	22.450	21.126	79,173
2022-09-12	22.100	22.450	22.050	22.400	21.079	106,091
2022-09-08	22.150	22.150	21.900	22.100	20.797	84,127
2022-09-07	21.600	21.650	21.550	21.650	20.374	32,352
2022-09-06	21.750	21.750	21.700	21.700	20.421	16,302
2022-09-05	21.750	21.800	21.700	21.700	20.421	28,275
2022-09-02	21.800	21.950	21.750	21.750	20.468	67,025
2022-09-01	21.800	21.850	21.700	21.800	20.515	42,191
2022-08-31	21.800	22.050	21.800	22.000	20.703	29,363
2022-08-30	21.850	21.950	21.800	21.850	20.562	39,008
2022-08-29	21.850	21.950	21.600	21.900	20.609	68,063
2022-08-26	22.200	22.300	22.200	22.200	20.891	39,107
2022-08-25	22.200	22.300	22.150	22.150	20.844	35,288
2022-08-24	22.200	22.200	22.000	22.150	20.844	47,002
2022-08-23	22.100	22.150	22.050	22.050	20.750	46,168
2022-08-22	22.150	22.300	22.000	22.100	20.797	58,102
2022-08-19	21.800	22.150	21.700	22.150	20.844	103,065
2022-08-18	21.500	21.800	21.500	21.700	20.421	74,831
2022-08-17	21.800	21.900	21.500	21.500	20.232	89,052
2022-08-16	21.950	22.000	21.400	21.600	20.326	168,571
2022-08-15	21.700	21.900	21.600	21.850	20.562	64,952
2022-08-12	21.300	21.600	21.300	21.500	20.232	92,441
2022-08-11	21.100	21.300	21.050	21.300	20.044	61,068
2022-08-10	20.600	20.950	20.600	20.950	19.715	55,176
2022-08-09	20.750	20.850	20.700	20.800	19.574	25,065
2022-08-08	20.850	20.850	20.700	20.750	19.527	16,122
2022-08-05	20.900	21.000	20.800	20.850	19.621	43,119
2022-08-04	20.600	20.600	20.350	20.600	19.385	36,198
2022-08-03	20.700	20.750	20.600	20.600	19.385	31,168
2022-08-02	20.700	20.900	20.600	20.700	19.480	32,027

← NewerPage 17 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.