Creative Sensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.000	23.100	22.950	23.050	20.418	89,025
2022-01-26	23.200	23.700	22.950	23.000	20.373	94,722
2022-01-25	23.050	23.200	22.900	23.200	20.551	124,505
2022-01-24	23.350	23.350	23.000	23.300	20.639	47,677
2022-01-21	23.550	23.700	23.500	23.500	20.816	77,229
2022-01-20	23.800	24.050	23.800	23.950	21.215	44,779
2022-01-19	24.100	24.100	23.750	23.800	21.082	57,341
2022-01-18	23.650	24.000	23.650	23.850	21.126	77,040
2022-01-17	23.800	23.800	23.450	23.800	21.082	44,043
2022-01-14	23.850	24.000	23.450	23.550	20.861	132,096
2022-01-13	24.250	24.250	23.800	23.850	21.126	110,942
2022-01-12	24.100	24.350	24.000	24.000	21.259	163,156
2022-01-11	24.250	24.250	24.000	24.000	21.259	190,744
2022-01-10	24.650	24.650	24.200	24.250	21.481	152,456
2022-01-07	24.650	24.700	24.400	24.450	21.658	215,330
2022-01-06	24.800	24.800	24.600	24.700	21.879	181,510
2022-01-05	25.150	25.150	24.800	24.850	22.012	84,317
2022-01-04	24.950	25.200	24.800	25.150	22.278	145,507
2022-01-03	25.200	25.300	24.900	24.900	22.056	170,574
2021-12-30	25.400	25.400	25.100	25.150	22.278	186,867
2021-12-29	25.500	25.500	25.200	25.350	22.455	161,400
2021-12-28	25.300	25.500	25.200	25.400	22.499	148,029
2021-12-27	25.000	25.250	24.950	25.200	22.322	290,551
2021-12-24	24.800	25.100	24.650	24.950	22.101	191,390
2021-12-23	25.100	25.100	24.700	24.800	21.968	68,005
2021-12-22	24.750	24.750	24.400	24.500	21.702	165,178
2021-12-21	24.500	24.700	24.500	24.550	21.746	105,446
2021-12-20	24.500	24.850	24.250	24.350	21.569	136,540
2021-12-17	24.450	24.550	24.300	24.450	21.658	122,827
2021-12-16	24.550	24.600	24.400	24.450	21.658	166,187
2021-12-15	24.800	24.800	24.450	24.450	21.658	229,556
2021-12-14	25.050	25.050	24.700	24.800	21.968	195,369
2021-12-13	25.350	25.350	25.050	25.100	22.234	102,721
2021-12-10	25.350	25.500	25.050	25.100	22.234	87,029
2021-12-09	25.200	25.400	25.150	25.200	22.322	68,592
2021-12-08	25.450	25.450	25.100	25.250	22.366	90,867
2021-12-07	25.500	25.500	25.050	25.100	22.234	114,516
2021-12-06	25.050	25.650	25.000	25.400	22.499	140,523
2021-12-03	25.200	25.300	25.100	25.200	22.322	99,651
2021-12-02	25.650	25.650	25.050	25.100	22.234	168,349
2021-12-01	25.750	25.750	25.500	25.700	22.765	47,042
2021-11-30	25.950	25.950	25.600	25.600	22.676	51,273
2021-11-29	25.200	25.600	24.400	25.400	22.499	274,521
2021-11-26	26.250	26.250	25.100	25.500	22.588	298,008
2021-11-25	26.650	26.950	26.250	26.250	23.252	160,888
2021-11-24	26.650	26.800	26.650	26.650	23.607	113,062
2021-11-23	27.450	27.600	26.650	26.750	23.695	329,116
2021-11-22	27.250	27.450	26.950	27.450	24.315	213,252
2021-11-19	26.950	27.450	26.750	26.950	23.872	280,287
2021-11-18	27.350	27.350	26.700	26.900	23.828	286,205
2021-11-17	27.700	27.700	26.700	27.050	23.961	212,466
2021-11-16	26.450	27.500	26.450	27.100	24.005	733,964
2021-11-15	26.900	27.700	26.400	26.500	23.474	701,381
2021-11-12	26.950	27.150	26.500	26.600	23.562	237,255
2021-11-11	26.600	26.950	26.000	26.950	23.872	710,258
2021-11-10	26.400	26.500	26.200	26.400	23.385	230,115
2021-11-09	26.150	26.350	26.050	26.100	23.119	633,110
2021-11-08	26.300	26.300	26.000	26.100	23.119	256,716
2021-11-05	27.050	28.000	26.200	26.300	23.297	724,017
2021-11-04	26.600	26.800	26.300	26.650	23.607	364,209

← NewerPage 20 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.