Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.900	21.050	20.900	20.950	19.715	9,183
2022-07-29	20.900	20.950	20.750	20.900	19.668	8,098
2022-07-28	20.900	20.900	20.700	20.700	19.480	52,046
2022-07-27	21.000	21.000	20.800	20.850	19.621	24,022
2022-07-26	20.500	21.200	20.400	21.200	19.950	57,454
2022-07-25	20.550	20.750	20.550	20.650	19.432	23,208
2022-07-22	20.600	20.650	20.400	20.500	19.291	39,661
2022-07-21	20.700	20.750	20.300	20.550	19.338	156,292
2022-07-20	20.750	21.000	20.700	20.700	19.480	39,080
2022-07-19	20.900	20.950	20.700	20.800	19.574	8,172
2022-07-18	20.800	20.950	20.600	20.650	19.432	15,806
2022-07-15	20.800	20.900	20.800	20.800	19.574	35,150
2022-07-14	20.600	20.900	20.600	20.800	19.574	15,010
2022-07-13	21.500	21.950	21.500	21.950	19.443	113,405
2022-07-12	21.500	21.650	21.400	21.500	19.045	37,895
2022-07-11	21.800	21.850	21.550	21.750	19.266	43,326
2022-07-08	21.650	21.900	21.650	21.750	19.266	22,058
2022-07-07	21.500	21.600	21.000	21.600	19.133	19,007
2022-07-06	21.600	21.650	21.450	21.450	19.000	23,079
2022-07-05	21.850	21.850	21.400	21.550	19.089	92,208
2022-07-04	21.650	21.700	21.400	21.650	19.178	15,527
2022-07-01	21.800	21.950	21.600	21.650	19.178	49,086
2022-06-30	22.200	22.300	22.050	22.150	19.620	63,002
2022-06-29	22.550	22.600	22.350	22.350	19.798	57,273
2022-06-28	22.550	22.800	22.350	22.500	19.931	22,339
2022-06-27	22.550	22.750	22.550	22.550	19.975	50,111
2022-06-24	22.650	23.000	22.550	22.550	19.975	58,124
2022-06-23	22.700	22.950	22.500	22.650	20.063	53,018
2022-06-22	22.350	22.500	22.350	22.400	19.842	24,154
2022-06-21	23.000	23.000	22.400	22.600	20.019	57,089
2022-06-20	22.350	22.400	22.200	22.250	19.709	31,035
2022-06-17	22.350	22.650	22.300	22.350	19.798	33,241
2022-06-16	22.600	22.600	22.300	22.500	19.931	50,064
2022-06-15	22.500	22.950	22.500	22.500	19.931	81,862
2022-06-14	22.250	22.400	22.250	22.350	19.798	70,203
2022-06-13	22.850	22.900	22.250	22.550	19.975	133,585
2022-06-10	22.850	23.250	22.850	22.950	20.329	59,314
2022-06-09	23.000	23.100	22.800	23.000	20.373	72,433
2022-06-08	23.100	23.300	22.900	23.100	20.462	85,551
2022-06-07	22.950	23.100	22.900	22.900	20.285	17,543
2022-06-06	23.250	23.250	22.850	22.900	20.285	65,349
2022-06-02	23.650	23.650	23.050	23.250	20.595	236,096
2022-06-01	22.550	22.650	22.400	22.400	19.842	104,698
2022-05-31	22.400	22.700	22.150	22.350	19.798	52,567
2022-05-30	22.400	22.450	22.150	22.150	19.620	54,474
2022-05-27	22.300	22.450	22.050	22.200	19.665	25,206
2022-05-26	22.300	22.500	22.000	22.000	19.488	41,308
2022-05-25	21.750	22.200	21.750	22.150	19.620	26,746
2022-05-24	21.750	21.850	21.700	21.700	19.222	29,005
2022-05-23	21.900	21.900	21.700	21.750	19.266	14,274
2022-05-20	21.850	22.100	21.850	21.900	19.399	45,212
2022-05-19	21.800	21.850	21.550	21.750	19.266	49,039
2022-05-18	21.650	22.000	21.650	21.850	19.355	46,053
2022-05-17	21.800	21.900	21.450	21.750	19.266	30,272
2022-05-16	21.650	21.700	21.350	21.450	19.000	28,279
2022-05-13	21.250	21.700	21.250	21.550	19.089	39,861
2022-05-12	21.400	21.600	21.400	21.450	19.000	83,089
2022-05-11	21.400	21.550	21.300	21.300	18.868	39,590
2022-05-10	21.050	21.350	21.050	21.300	18.868	14,239
2022-05-09	21.100	21.300	21.100	21.200	18.779	34,165

← NewerPage 18 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.