Creative Sensor Inc. (TPE:8249)
Taiwan · Delayed Price · Currency is TWD 39.80
-0.20 (-0.50%)
Sep 8, 2026, 1:15 PM CST
Creative Sensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -2.32% | 235,646 |
| Sep 4, 2026 | 40.35 | 41.00 | 40.20 | 40.95 | 40.95 | 1.87% | 268,687 |
| Sep 3, 2026 | 41.65 | 41.90 | 40.20 | 40.20 | 40.20 | -3.48% | 304,794 |
| Sep 2, 2026 | 41.30 | 41.95 | 40.80 | 41.65 | 41.65 | 1.59% | 269,899 |
| Sep 1, 2026 | 41.85 | 42.00 | 41.00 | 41.00 | 41.00 | -1.44% | 266,325 |
| Aug 31, 2026 | 41.50 | 41.65 | 41.00 | 41.60 | 41.60 | 0.24% | 96,390 |
| Aug 28, 2026 | 42.05 | 42.45 | 41.30 | 41.50 | 41.50 | -1.19% | 224,806 |
| Aug 27, 2026 | 41.10 | 42.10 | 41.10 | 42.00 | 42.00 | 2.07% | 162,048 |
| Aug 26, 2026 | 40.30 | 41.40 | 40.20 | 41.15 | 41.15 | 2.75% | 215,985 |
| Aug 25, 2026 | 40.00 | 40.20 | 39.35 | 40.05 | 40.05 | 0.12% | 196,032 |
| Aug 24, 2026 | 40.20 | 40.75 | 40.00 | 40.00 | 40.00 | -0.50% | 106,794 |
| Aug 21, 2026 | 40.10 | 40.40 | 39.90 | 40.20 | 40.20 | -0.74% | 152,243 |
| Aug 20, 2026 | 40.40 | 40.55 | 40.05 | 40.50 | 40.50 | 1.89% | 168,654 |
| Aug 19, 2026 | 39.60 | 40.65 | 39.50 | 39.75 | 39.75 | -0.50% | 196,796 |
| Aug 18, 2026 | 42.00 | 42.00 | 39.95 | 39.95 | 39.95 | -4.88% | 339,325 |
| Aug 17, 2026 | 42.55 | 42.90 | 41.90 | 42.00 | 42.00 | -0.12% | 179,218 |
| Aug 14, 2026 | 43.10 | 43.20 | 42.05 | 42.05 | 42.05 | -2.10% | 232,489 |
| Aug 13, 2026 | 42.75 | 43.30 | 42.60 | 42.95 | 42.95 | 1.06% | 480,099 |
| Aug 12, 2026 | 42.25 | 42.65 | 42.15 | 42.50 | 42.50 | 0.59% | 356,877 |
| Aug 11, 2026 | 42.55 | 42.60 | 41.80 | 42.25 | 42.25 | -0.71% | 246,299 |
| Aug 10, 2026 | 41.30 | 42.70 | 41.30 | 42.55 | 42.55 | 3.03% | 436,199 |
| Aug 7, 2026 | 42.30 | 42.45 | 41.30 | 41.30 | 41.30 | -2.36% | 288,835 |
| Aug 6, 2026 | 42.50 | 42.55 | 41.55 | 42.30 | 42.30 | -1.17% | 134,179 |
| Aug 5, 2026 | 42.50 | 43.90 | 42.15 | 42.80 | 42.80 | 2.64% | 266,239 |
| Aug 4, 2026 | 41.30 | 42.35 | 41.20 | 41.70 | 41.70 | -0.36% | 166,420 |
| Aug 3, 2026 | 41.20 | 42.00 | 40.85 | 41.85 | 41.85 | 1.45% | 195,542 |
| Jul 31, 2026 | 41.40 | 41.90 | 40.65 | 41.25 | 41.25 | 4.43% | 214,293 |
| Jul 30, 2026 | 40.50 | 40.50 | 39.00 | 39.50 | 39.50 | -1.37% | 373,881 |
| Jul 29, 2026 | 41.55 | 41.55 | 38.35 | 40.05 | 40.05 | -3.26% | 697,894 |
| Jul 28, 2026 | 42.70 | 42.70 | 41.10 | 41.40 | 41.40 | -4.06% | 320,143 |
| Jul 27, 2026 | 43.05 | 43.40 | 42.50 | 43.15 | 43.15 | 0.94% | 125,551 |
| Jul 24, 2026 | 43.50 | 43.65 | 42.50 | 42.75 | 42.75 | -2.29% | 261,187 |
| Jul 23, 2026 | 44.35 | 44.35 | 43.55 | 43.75 | 43.75 | -1.02% | 172,638 |
| Jul 22, 2026 | 44.60 | 45.05 | 44.20 | 44.20 | 44.20 | -0.45% | 193,195 |
| Jul 21, 2026 | 43.45 | 44.60 | 43.45 | 44.40 | 44.40 | 1.72% | 142,507 |
| Jul 20, 2026 | 44.60 | 44.65 | 43.45 | 43.65 | 43.65 | -1.24% | 320,296 |
| Jul 17, 2026 | 46.50 | 46.50 | 44.20 | 44.20 | 44.20 | -5.25% | 503,858 |
| Jul 16, 2026 | 47.65 | 47.65 | 46.55 | 46.65 | 46.65 | -1.27% | 148,598 |
| Jul 15, 2026 | 46.85 | 47.50 | 46.65 | 47.25 | 47.25 | 0.85% | 224,287 |
| Jul 14, 2026 | 46.20 | 46.95 | 45.35 | 46.85 | 46.85 | -0.53% | 619,250 |
| Jul 13, 2026 | 47.00 | 48.50 | 46.60 | 47.10 | 47.10 | 0.21% | 252,819 |
| Jul 9, 2026 | 47.10 | 47.40 | 46.70 | 47.00 | 47.00 | - | 238,850 |
| Jul 8, 2026 | 48.00 | 48.45 | 46.85 | 47.00 | 47.00 | -1.05% | 234,440 |
| Jul 7, 2026 | 49.20 | 49.20 | 47.45 | 47.50 | 47.50 | -3.26% | 517,164 |
| Jul 6, 2026 | 49.50 | 50.00 | 48.60 | 49.10 | 49.10 | - | 503,839 |
| Jul 3, 2026 | 48.75 | 49.65 | 48.50 | 49.10 | 49.10 | 0.72% | 383,904 |
| Jul 2, 2026 | 47.95 | 49.70 | 47.40 | 48.75 | 48.75 | 1.46% | 592,106 |
| Jul 1, 2026 | 47.25 | 50.30 | 46.70 | 48.05 | 48.05 | 1.80% | 798,595 |
| Jun 30, 2026 | 47.00 | 47.25 | 46.90 | 47.20 | 47.20 | 1.51% | 337,463 |
| Jun 29, 2026 | 47.45 | 48.15 | 46.15 | 46.50 | 46.50 | -2.21% | 740,329 |