Creative Sensor Inc. (TPE:8249)
Taiwan · Delayed Price · Currency is TWD 55.80
+1.00 (1.82%)
May 29, 2026, 1:30 PM CST
Creative Sensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 55.50 | 56.90 | 55.20 | 55.80 | 55.80 | 1.82% | 1,503,850 |
| May 28, 2026 | 56.50 | 57.40 | 54.60 | 54.80 | 54.80 | -3.01% | 1,584,710 |
| May 27, 2026 | 58.80 | 58.80 | 55.70 | 56.50 | 56.50 | -3.09% | 6,028,188 |
| May 26, 2026 | 53.50 | 58.30 | 51.50 | 58.30 | 58.30 | 10.00% | 9,046,165 |
| May 25, 2026 | 53.10 | 53.50 | 52.20 | 53.00 | 53.00 | 0.38% | 1,886,588 |
| May 22, 2026 | 52.40 | 53.30 | 51.80 | 52.80 | 52.80 | 1.15% | 1,527,625 |
| May 21, 2026 | 51.10 | 52.20 | 51.10 | 52.20 | 52.20 | 2.35% | 1,027,601 |
| May 20, 2026 | 52.90 | 53.10 | 50.90 | 51.00 | 51.00 | -4.67% | 2,004,393 |
| May 19, 2026 | 53.30 | 57.00 | 53.20 | 53.50 | 53.50 | 1.52% | 7,782,853 |
| May 18, 2026 | 48.50 | 53.20 | 47.20 | 52.70 | 52.70 | 8.66% | 3,041,740 |
| May 15, 2026 | 48.10 | 50.00 | 48.00 | 48.50 | 48.50 | 1.25% | 820,980 |
| May 14, 2026 | 48.40 | 48.60 | 47.80 | 47.90 | 47.90 | -0.62% | 408,234 |
| May 13, 2026 | 49.00 | 49.00 | 48.10 | 48.20 | 48.20 | -2.03% | 515,107 |
| May 12, 2026 | 50.40 | 50.60 | 49.05 | 49.20 | 49.20 | -3.53% | 916,201 |
| May 11, 2026 | 50.00 | 51.50 | 49.85 | 51.00 | 51.00 | 2.72% | 831,415 |
| May 8, 2026 | 50.50 | 50.50 | 49.20 | 49.65 | 49.65 | -1.49% | 515,005 |
| May 7, 2026 | 50.60 | 51.00 | 49.95 | 50.40 | 50.40 | 1.00% | 695,249 |
| May 6, 2026 | 51.50 | 51.50 | 49.45 | 49.90 | 49.90 | -1.77% | 717,666 |
| May 5, 2026 | 50.80 | 51.60 | 50.40 | 50.80 | 50.80 | 0.59% | 623,576 |
| May 4, 2026 | 49.80 | 51.40 | 49.50 | 50.50 | 50.50 | 2.12% | 1,016,505 |
| Apr 30, 2026 | 49.75 | 50.80 | 49.35 | 49.45 | 49.45 | 1.02% | 755,111 |
| Apr 29, 2026 | 48.20 | 49.35 | 48.20 | 48.95 | 48.95 | 1.56% | 615,981 |
| Apr 28, 2026 | 47.80 | 48.65 | 47.65 | 48.20 | 48.20 | 1.05% | 380,732 |
| Apr 27, 2026 | 48.10 | 48.15 | 46.90 | 47.70 | 47.70 | -0.83% | 497,982 |
| Apr 24, 2026 | 48.45 | 49.80 | 47.85 | 48.10 | 48.10 | -0.82% | 545,529 |
| Apr 23, 2026 | 50.80 | 50.80 | 47.55 | 48.50 | 48.50 | -3.96% | 870,063 |
| Apr 22, 2026 | 50.60 | 51.20 | 50.40 | 50.50 | 50.50 | 0.40% | 541,163 |
| Apr 21, 2026 | 50.20 | 50.40 | 49.70 | 50.30 | 50.30 | 0.70% | 510,037 |
| Apr 20, 2026 | 50.20 | 50.80 | 49.95 | 49.95 | 49.95 | -0.50% | 459,733 |
| Apr 17, 2026 | 50.10 | 50.80 | 50.00 | 50.20 | 50.20 | 0.40% | 357,054 |
| Apr 16, 2026 | 50.50 | 50.70 | 49.80 | 50.00 | 50.00 | - | 427,075 |
| Apr 15, 2026 | 50.70 | 51.10 | 50.00 | 50.00 | 50.00 | -1.19% | 417,852 |
| Apr 14, 2026 | 50.30 | 51.00 | 50.00 | 50.60 | 50.60 | 1.91% | 543,901 |
| Apr 13, 2026 | 48.50 | 50.40 | 48.40 | 49.65 | 49.65 | 1.85% | 582,695 |
| Apr 10, 2026 | 48.25 | 48.95 | 48.25 | 48.75 | 48.75 | 1.25% | 500,133 |
| Apr 9, 2026 | 49.05 | 49.20 | 48.15 | 48.15 | 48.15 | -1.33% | 360,619 |
| Apr 8, 2026 | 47.95 | 49.00 | 47.95 | 48.80 | 48.80 | 3.39% | 328,773 |
| Apr 7, 2026 | 47.55 | 47.55 | 46.60 | 47.20 | 47.20 | 0.43% | 291,066 |
| Apr 2, 2026 | 48.50 | 48.70 | 47.00 | 47.00 | 47.00 | -1.88% | 254,274 |
| Apr 1, 2026 | 47.50 | 48.55 | 47.50 | 47.90 | 47.90 | 2.90% | 502,544 |
| Mar 31, 2026 | 48.20 | 48.60 | 46.55 | 46.55 | 46.55 | -4.02% | 619,554 |
| Mar 30, 2026 | 49.35 | 49.35 | 48.35 | 48.50 | 48.50 | -3.39% | 650,707 |
| Mar 27, 2026 | 50.30 | 50.30 | 49.55 | 50.20 | 50.20 | -0.20% | 426,647 |
| Mar 26, 2026 | 51.40 | 52.30 | 50.00 | 50.30 | 50.30 | -0.20% | 716,585 |
| Mar 25, 2026 | 50.00 | 50.70 | 50.00 | 50.40 | 50.40 | 1.72% | 585,724 |
| Mar 24, 2026 | 51.20 | 51.90 | 49.40 | 49.55 | 49.55 | -0.70% | 520,478 |
| Mar 23, 2026 | 50.00 | 52.40 | 49.90 | 49.90 | 49.90 | -1.96% | 993,210 |
| Mar 20, 2026 | 51.40 | 52.00 | 50.80 | 50.90 | 50.90 | -0.39% | 510,988 |
| Mar 19, 2026 | 52.00 | 52.30 | 51.10 | 51.10 | 51.10 | -2.29% | 642,057 |
| Mar 18, 2026 | 53.00 | 53.60 | 51.70 | 52.30 | 52.30 | -0.19% | 1,212,158 |