Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.200	21.400	21.200	21.400	18.956	35,884
2022-05-05	21.450	21.950	21.450	21.700	19.222	77,149
2022-05-04	21.500	21.500	21.200	21.300	18.868	18,060
2022-05-03	20.850	21.000	20.700	21.000	18.602	50,091
2022-04-29	21.100	21.100	20.900	21.000	18.602	61,038
2022-04-28	20.400	21.050	20.350	20.950	18.558	139,414
2022-04-27	20.500	20.550	20.200	20.250	17.937	114,920
2022-04-26	21.300	21.350	20.850	20.850	18.469	68,041
2022-04-25	21.500	21.500	21.000	21.000	18.602	107,266
2022-04-22	21.700	21.800	21.500	21.500	19.045	54,214
2022-04-21	21.700	21.950	21.700	21.800	19.310	28,599
2022-04-20	21.800	21.850	21.700	21.700	19.222	60,703
2022-04-19	21.750	21.800	21.600	21.700	19.222	54,075
2022-04-18	21.750	21.750	21.600	21.600	19.133	86,054
2022-04-15	21.800	21.900	21.700	21.900	19.399	40,729
2022-04-14	22.000	22.000	21.850	21.900	19.399	33,656
2022-04-13	21.900	21.950	21.850	21.950	19.443	37,417
2022-04-12	21.850	22.100	21.800	21.850	19.355	32,287
2022-04-11	22.300	22.300	21.850	21.850	19.355	73,533
2022-04-08	22.300	22.300	22.100	22.250	19.709	39,339
2022-04-07	22.200	22.300	22.100	22.300	19.753	52,929
2022-04-06	22.200	22.300	22.100	22.100	19.576	86,453
2022-04-01	22.550	22.600	22.200	22.350	19.798	198,456
2022-03-31	22.650	22.850	22.550	22.600	20.019	52,696
2022-03-30	22.850	22.900	22.600	22.700	20.108	84,137
2022-03-29	22.800	22.900	22.750	22.750	20.152	20,290
2022-03-28	22.750	22.850	22.750	22.800	20.196	18,037
2022-03-25	23.050	23.100	22.850	22.850	20.241	71,035
2022-03-24	23.000	23.100	22.850	23.000	20.373	62,027
2022-03-23	23.100	23.100	23.000	23.000	20.373	66,340
2022-03-22	23.100	23.100	22.900	22.900	20.285	22,102
2022-03-21	22.950	23.200	22.900	22.950	20.329	24,572
2022-03-18	22.950	23.050	22.850	22.950	20.329	45,109
2022-03-17	22.900	23.150	22.900	23.100	20.462	82,719
2022-03-16	22.900	22.950	22.600	22.750	20.152	47,067
2022-03-15	22.750	22.750	22.500	22.650	20.063	73,094
2022-03-14	22.650	22.700	22.600	22.700	20.108	18,048
2022-03-11	22.500	22.700	22.450	22.650	20.063	29,044
2022-03-10	22.600	22.900	22.500	22.550	19.975	87,348
2022-03-09	22.650	22.650	22.000	22.600	20.019	104,294
2022-03-08	22.650	22.750	22.600	22.700	20.108	117,732
2022-03-07	23.250	23.250	22.850	22.950	20.329	127,181
2022-03-04	23.300	23.400	23.200	23.400	20.728	68,026
2022-03-03	23.400	23.400	23.250	23.300	20.639	39,012
2022-03-02	23.350	23.450	23.200	23.400	20.728	28,657
2022-03-01	23.600	23.600	23.150	23.350	20.683	71,337
2022-02-25	23.250	23.250	23.000	23.150	20.506	55,033
2022-02-24	23.300	23.350	23.100	23.200	20.551	58,737
2022-02-23	23.250	23.600	23.250	23.500	20.816	31,064
2022-02-22	23.350	23.350	23.200	23.250	20.595	69,026
2022-02-21	23.400	23.400	23.250	23.400	20.728	50,284
2022-02-18	23.300	23.450	23.250	23.400	20.728	46,546
2022-02-17	23.400	23.450	23.350	23.350	20.683	74,360
2022-02-16	23.500	23.500	23.050	23.300	20.639	132,822
2022-02-15	23.200	23.500	23.200	23.250	20.595	44,007
2022-02-14	23.400	23.400	23.200	23.200	20.551	54,043
2022-02-11	23.650	23.700	23.600	23.600	20.905	23,040
2022-02-10	23.950	23.950	23.700	23.800	21.082	30,050
2022-02-09	23.400	23.800	23.300	23.700	20.993	42,320
2022-02-08	23.100	23.500	23.100	23.500	20.816	77,016

← NewerPage 19 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.