8249.TW - Creative Sensor Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201921.9021.9521.7021.7021.7062,747
Dec 06, 201921.8021.9021.6021.9021.90156,001
Dec 05, 201921.8021.8521.6521.8021.8042,462
Dec 04, 201921.7021.8021.5521.8021.80143,180
Dec 03, 201921.7021.7021.6021.7021.7058,021
Dec 02, 201921.8521.8521.6021.7521.7539,211
Nov 29, 201921.9021.9021.5521.8521.8582,040
Nov 28, 201921.8021.9021.8021.9021.9014,325
Nov 27, 201921.9021.9021.7521.8521.8538,603
Nov 26, 201921.7021.8021.7021.8021.8079,250
Nov 25, 201921.6521.7021.6521.7021.70125,541
Nov 22, 201921.7521.7521.6021.6521.6531,202
Nov 21, 201921.6021.6521.5521.6021.6094,180
Nov 20, 201921.7021.7021.6521.6521.6587,354
Nov 19, 201921.7521.9021.6521.7021.7057,060
Nov 18, 201921.6522.0021.6521.9521.95144,168
Nov 15, 201921.7021.7021.5021.7021.70109,011
Nov 14, 201921.7021.8021.6521.6521.65102,110
Nov 13, 201921.4021.6021.3021.6021.60115,020
Nov 12, 201920.8521.5020.8521.4021.40253,160
Nov 11, 201921.0521.1020.8520.8520.85152,111
Nov 08, 201921.2521.2521.0021.2021.20195,200
Nov 07, 201921.2021.2021.0521.1021.1065,133
Nov 06, 201921.2021.2021.1021.1521.1559,211
Nov 05, 201921.2521.2521.1021.1021.1097,992
Nov 04, 201921.2021.2021.1021.1021.1049,250
Nov 01, 201921.1521.1521.0021.1521.15108,402
Oct 31, 201921.2521.2521.0521.0521.05160,200
Oct 30, 201921.4021.4021.2021.2021.2074,186
Oct 29, 201921.2021.4521.2021.2521.2520,021
Oct 28, 201921.5521.6021.3021.3521.3526,040
Oct 25, 201921.6021.6021.3521.5521.5533,200
Oct 24, 201921.3521.7521.3021.6021.6035,555
Oct 23, 201921.3021.4021.3021.3021.3043,401
Oct 22, 201921.1021.3021.1021.2521.2552,012
Oct 21, 201921.0521.1020.9521.1021.1065,855
Oct 18, 201921.2021.2021.0521.0521.0532,000
Oct 17, 201921.0521.1521.0521.1521.1521,461
Oct 16, 201921.0021.1520.9021.1521.15157,333
Oct 15, 201921.0021.0520.9021.0021.0078,035
Oct 14, 201921.4021.4520.9021.0021.00278,155
Oct 09, 201921.6521.6521.6021.6021.6051,313
Oct 08, 201921.6021.7521.6021.7521.7549,101
Oct 07, 201921.7021.7521.5021.7021.7039,150
Oct 04, 201921.5521.8021.5021.7021.70109,208
Oct 03, 201921.8021.9021.6021.7021.7056,020
Oct 02, 201921.8021.9521.7021.8021.8039,220
Oct 01, 201922.2022.2021.8021.8021.8034,412
Sep 27, 201921.8521.9521.6021.8021.8053,001
Sep 26, 201921.8022.0521.8021.8521.8514,015
Sep 25, 201922.1522.1521.8021.9021.9072,001
Sep 24, 201922.2022.2022.0522.0522.0551,010
Sep 23, 201922.3522.4022.1522.1522.1545,286
Sep 20, 201922.0022.2022.0022.0522.0598,003
Sep 19, 201922.3022.3021.9521.9521.9575,604
Sep 18, 201921.8522.3021.8522.2022.20260,082
Sep 17, 201921.6521.7521.6521.6521.6531,102
Sep 16, 201921.7021.8521.6021.6521.6592,094
Sep 12, 201921.7021.7521.5021.6521.6554,830
Sep 11, 201921.7521.7521.7021.7021.7028,122
Sep 10, 201922.0022.0021.7021.7021.7042,120
Sep 06, 201921.9022.0021.9021.9021.9067,032
Sep 05, 201921.9522.0021.9021.9021.9056,969
Sep 04, 201921.9022.0021.8521.8521.8545,384
Sep 03, 201921.8522.0021.8021.9021.9097,478
Sep 02, 201921.9021.9521.6521.8021.8070,157
Aug 30, 201921.9021.9021.6521.8021.8021,341
Aug 29, 201921.2521.6521.2521.6521.6579,030
Aug 28, 201921.5021.6521.2521.2521.2527,735
Aug 27, 201921.5021.5021.5021.5021.5014,242
Aug 26, 201921.2021.6021.2021.4021.40149,032
Aug 23, 201921.7521.7521.6021.6021.6016,006
Aug 22, 201921.7021.8021.4521.6021.6040,200
Aug 21, 201921.3521.7521.3521.5521.5583,180
Aug 20, 201921.3021.5021.3021.4021.4020,001
Aug 19, 201921.5521.5521.3021.3021.3050,020
Aug 16, 201921.2521.3021.0521.3021.3025,015
Aug 15, 201921.3021.3020.9021.2021.2032,323
Aug 14, 201921.1021.3521.0021.3521.3525,007
Aug 13, 201921.0021.5020.9521.0021.0057,100
Aug 12, 201920.9021.0020.9021.0021.0030,002
Aug 08, 201921.0021.1520.9020.9020.9039,004
Aug 07, 201921.2521.2520.9020.9020.9049,001
Aug 06, 201920.9020.9020.5020.8520.8565,012
Aug 05, 201920.8021.2020.8020.9020.9038,004
Aug 02, 201921.5021.5021.1521.2021.2053,486
Aug 01, 201921.9021.9021.7021.7021.709,009
Jul 31, 201921.6022.1021.6021.8521.8546,000
Jul 30, 201921.8021.8521.6021.6021.6040,004
Jul 29, 201921.7521.8021.6521.7521.7551,005
Jul 26, 201921.8021.8021.7021.7521.7537,034
Jul 25, 201921.7022.1021.6521.9021.90269,207
Jul 24, 201921.7021.7521.6521.7021.7092,100
Jul 23, 201921.7521.7521.6521.7521.75107,071
Jul 22, 201921.7021.7521.6521.7521.75100,403
Jul 19, 201921.7021.7521.6521.6521.65137,031
Jul 18, 201921.8521.8521.6021.6021.60331,123
Jul 18, 20191.3 Dividend
Jul 17, 201923.2023.2523.1523.1521.85654,481
Jul 16, 201923.2523.3023.1523.2021.90353,426
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...