Taiwan - Delayed Quote TWD

Creative Sensor Inc. (8249.TW)

28.50 -0.30 (-1.04%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 28.80 28.80 28.20 28.50 28.50 91,728
Apr 18, 2024 28.80 28.85 28.60 28.80 28.80 19,217
Apr 17, 2024 28.70 28.90 28.60 28.70 28.70 49,700
Apr 16, 2024 29.00 29.00 28.40 28.50 28.50 201,072
Apr 15, 2024 29.00 29.35 29.00 29.10 29.10 42,000
Apr 12, 2024 29.30 29.40 29.10 29.25 29.25 54,130
Apr 11, 2024 29.40 29.40 29.10 29.10 29.10 78,034
Apr 10, 2024 29.35 29.45 29.30 29.40 29.40 79,002
Apr 9, 2024 29.25 29.55 29.25 29.35 29.35 96,019
Apr 8, 2024 29.25 29.35 29.10 29.30 29.30 89,390
Apr 3, 2024 29.20 29.20 29.10 29.15 29.15 36,685
Apr 2, 2024 29.40 29.45 29.30 29.35 29.35 60,007
Apr 1, 2024 29.20 29.40 29.20 29.30 29.30 50,003
Mar 29, 2024 29.45 29.45 29.30 29.40 29.40 59,000
Mar 28, 2024 29.25 29.55 29.25 29.50 29.50 82,100
Mar 27, 2024 29.05 29.40 29.05 29.35 29.35 48,024
Mar 26, 2024 29.60 29.85 29.15 29.20 29.20 105,006
Mar 25, 2024 29.70 29.70 29.45 29.50 29.50 64,201
Mar 22, 2024 29.35 29.60 29.30 29.35 29.35 85,421
Mar 21, 2024 29.20 29.60 29.20 29.40 29.40 179,007
Mar 20, 2024 28.90 29.50 28.90 29.00 29.00 148,411
Mar 19, 2024 29.00 29.15 28.85 28.90 28.90 204,276
Mar 18, 2024 29.10 29.15 28.95 29.05 29.05 99,901
Mar 15, 2024 29.85 29.85 29.10 29.10 29.10 179,083
Mar 14, 2024 30.35 30.35 29.85 29.90 29.90 194,100
Mar 13, 2024 31.00 31.00 30.35 30.35 30.35 198,075
Mar 12, 2024 30.40 31.45 30.40 31.05 31.05 258,002
Mar 11, 2024 29.90 31.00 29.80 30.65 30.65 179,716
Mar 8, 2024 30.80 30.90 29.70 29.80 29.80 287,291
Mar 7, 2024 31.35 31.40 30.75 30.75 30.75 247,114
Mar 6, 2024 31.05 31.70 31.05 31.50 31.50 288,483
Mar 5, 2024 31.20 31.20 30.95 31.05 31.05 181,009
Mar 4, 2024 30.55 31.20 30.50 31.20 31.20 290,038
Mar 1, 2024 30.85 31.05 30.55 30.55 30.55 216,161
Feb 29, 2024 30.75 31.15 30.70 30.85 30.85 179,008
Feb 27, 2024 30.95 31.10 30.55 30.65 30.65 154,067
Feb 26, 2024 31.20 31.30 30.85 31.00 31.00 169,079
Feb 23, 2024 31.20 31.65 31.10 31.15 31.15 305,285
Feb 22, 2024 32.40 32.40 31.10 31.10 31.10 1,147,151
Feb 21, 2024 31.00 33.25 30.35 32.55 32.55 1,726,746
Feb 20, 2024 30.20 30.85 30.00 30.85 30.85 652,054
Feb 19, 2024 29.55 30.20 29.55 30.05 30.05 225,029
Feb 16, 2024 29.30 29.45 29.10 29.40 29.40 116,007
Feb 15, 2024 29.20 29.60 29.05 29.15 29.15 108,025
Feb 5, 2024 29.15 29.15 28.70 28.85 28.85 41,020
Feb 2, 2024 29.25 29.25 28.85 28.95 28.95 89,082
Feb 1, 2024 29.10 29.40 29.10 29.25 29.25 48,332
Jan 31, 2024 29.15 29.25 29.00 29.00 29.00 21,027
Jan 30, 2024 29.30 29.30 29.00 29.15 29.15 37,005
Jan 29, 2024 29.10 29.25 29.10 29.15 29.15 36,060
Jan 26, 2024 29.05 29.30 29.05 29.10 29.10 94,001
Jan 25, 2024 29.20 29.35 29.00 29.05 29.05 90,006
Jan 24, 2024 29.15 29.15 28.95 29.05 29.05 39,001
Jan 23, 2024 28.80 29.20 28.80 29.15 29.15 80,007
Jan 22, 2024 28.65 28.80 28.65 28.80 28.80 17,005
Jan 19, 2024 28.20 28.60 28.20 28.60 28.60 72,100
Jan 18, 2024 28.85 28.85 28.45 28.45 28.45 61,856
Jan 17, 2024 28.60 28.65 28.45 28.45 28.45 116,001
Jan 16, 2024 28.90 28.90 28.75 28.80 28.80 81,001
Jan 15, 2024 29.00 29.25 28.90 29.05 29.05 45,001
Jan 12, 2024 29.05 29.05 29.00 29.00 29.00 18,000
Jan 11, 2024 29.00 29.10 29.00 29.00 29.00 44,002
Jan 10, 2024 29.15 29.15 29.00 29.05 29.05 32,021
Jan 9, 2024 29.30 29.30 29.15 29.15 29.15 40,138
Jan 8, 2024 29.25 29.40 29.25 29.30 29.30 20,001
Jan 5, 2024 29.30 29.50 29.30 29.45 29.45 23,146
Jan 4, 2024 29.40 29.45 29.25 29.45 29.45 30,000
Jan 3, 2024 29.40 29.40 29.20 29.30 29.30 45,000
Jan 2, 2024 29.50 29.60 29.35 29.50 29.50 76,000
Dec 29, 2023 29.55 29.55 29.40 29.50 29.50 73,001
Dec 28, 2023 29.40 29.60 29.35 29.60 29.60 57,023
Dec 27, 2023 29.45 29.50 29.40 29.40 29.40 64,145
Dec 26, 2023 29.40 29.50 29.30 29.40 29.40 93,060
Dec 25, 2023 29.65 29.65 29.40 29.40 29.40 38,012
Dec 22, 2023 29.70 29.70 29.45 29.70 29.70 72,605
Dec 21, 2023 29.65 29.80 29.50 29.70 29.70 51,055
Dec 20, 2023 29.60 29.80 29.50 29.75 29.75 65,003
Dec 19, 2023 29.70 29.70 29.35 29.60 29.60 54,175
Dec 18, 2023 30.20 30.20 29.85 29.85 29.85 87,303
Dec 15, 2023 29.65 30.30 29.55 30.20 30.20 619,151
Dec 14, 2023 29.55 29.55 29.35 29.45 29.45 105,021
Dec 13, 2023 29.60 29.60 29.30 29.40 29.40 79,100
Dec 12, 2023 29.60 29.60 29.35 29.45 29.45 91,127
Dec 11, 2023 29.35 29.40 29.15 29.40 29.40 88,347
Dec 8, 2023 29.45 29.45 29.30 29.45 29.45 52,008
Dec 7, 2023 29.45 29.50 29.30 29.35 29.35 62,236
Dec 6, 2023 29.30 29.45 29.25 29.45 29.45 77,011
Dec 5, 2023 29.30 29.30 29.20 29.25 29.25 61,007
Dec 4, 2023 29.70 29.70 29.30 29.35 29.35 113,005
Dec 1, 2023 29.35 29.40 29.20 29.40 29.40 156,007
Nov 30, 2023 29.45 29.45 29.30 29.40 29.40 81,034
Nov 29, 2023 29.50 29.50 29.35 29.45 29.45 49,104
Nov 28, 2023 29.25 29.45 29.20 29.45 29.45 143,010
Nov 27, 2023 29.30 29.35 29.10 29.25 29.25 50,271
Nov 24, 2023 29.50 29.60 29.30 29.30 29.30 45,010
Nov 23, 2023 29.40 29.50 29.30 29.50 29.50 88,004
Nov 22, 2023 29.30 29.45 29.20 29.40 29.40 133,020
Nov 21, 2023 29.80 29.80 29.20 29.30 29.30 112,004
Nov 20, 2023 29.00 29.10 28.90 29.00 29.00 73,015
Nov 17, 2023 28.90 28.90 28.75 28.80 28.80 71,004
Nov 16, 2023 28.90 28.90 28.75 28.80 28.80 49,124
Nov 15, 2023 28.60 28.80 28.60 28.75 28.75 87,004
Nov 14, 2023 28.35 28.60 28.35 28.50 28.50 90,104
Nov 13, 2023 29.25 29.25 28.00 28.35 28.35 496,001
Nov 10, 2023 29.40 29.40 29.25 29.30 29.30 23,014
Nov 9, 2023 29.70 29.70 29.45 29.45 29.45 42,000
Nov 8, 2023 29.50 29.70 29.45 29.65 29.65 92,021
Nov 7, 2023 29.60 29.60 29.25 29.25 29.25 78,042
Nov 6, 2023 29.55 29.65 29.50 29.50 29.50 74,005
Nov 3, 2023 29.50 29.50 29.45 29.45 29.45 17,005
Nov 2, 2023 29.60 29.70 29.45 29.45 29.45 65,002
Nov 1, 2023 30.10 30.25 29.30 29.45 29.45 111,080
Oct 31, 2023 29.20 29.45 29.05 29.25 29.25 123,050
Oct 30, 2023 29.25 29.50 29.05 29.20 29.20 71,005
Oct 27, 2023 28.85 29.10 28.85 29.05 29.05 89,031
Oct 26, 2023 28.90 28.90 28.60 28.60 28.60 43,002
Oct 25, 2023 28.55 29.10 28.55 28.90 28.90 78,006
Oct 24, 2023 28.20 28.55 28.10 28.55 28.55 67,002
Oct 23, 2023 28.20 28.40 28.15 28.20 28.20 57,047
Oct 20, 2023 28.55 28.55 28.00 28.35 28.35 125,027
Oct 19, 2023 28.70 28.80 28.70 28.70 28.70 42,000
Oct 18, 2023 29.25 29.25 28.70 28.80 28.80 67,025
Oct 17, 2023 29.40 29.40 28.90 28.90 28.90 57,000
Oct 16, 2023 29.05 29.05 28.90 29.05 29.05 42,000
Oct 13, 2023 29.20 29.30 29.10 29.10 29.10 16,000
Oct 12, 2023 29.10 29.40 29.05 29.35 29.35 22,004
Oct 11, 2023 29.50 29.50 29.15 29.20 29.20 81,011
Oct 6, 2023 29.55 29.55 29.20 29.25 29.25 50,000
Oct 5, 2023 29.30 29.50 29.25 29.45 29.45 33,032
Oct 4, 2023 29.05 29.60 29.05 29.20 29.20 87,291
Oct 3, 2023 29.30 30.00 28.90 29.50 29.50 130,007
Oct 2, 2023 29.20 29.55 29.05 29.20 29.20 133,023
Sep 28, 2023 29.00 29.30 28.90 29.05 29.05 107,001
Sep 27, 2023 28.95 29.35 28.80 29.00 29.00 49,003
Sep 26, 2023 28.85 28.90 28.70 28.75 28.75 51,060
Sep 25, 2023 28.70 28.95 28.60 28.90 28.90 30,051
Sep 22, 2023 28.60 28.70 28.45 28.65 28.65 53,062
Sep 21, 2023 28.95 28.95 28.45 28.60 28.60 219,101
Sep 20, 2023 28.75 30.20 28.75 29.05 29.05 226,000
Sep 19, 2023 29.00 29.10 28.85 28.85 28.85 63,005
Sep 18, 2023 28.75 29.10 28.75 29.10 29.10 50,373
Sep 15, 2023 29.00 29.10 28.85 29.00 29.00 81,023
Sep 14, 2023 28.70 29.00 28.70 28.90 28.90 51,006
Sep 13, 2023 28.60 28.95 28.60 28.70 28.70 70,100
Sep 12, 2023 28.60 29.00 28.55 28.60 28.60 131,232
Sep 11, 2023 29.60 29.60 28.50 28.60 28.60 325,167
Sep 8, 2023 30.10 30.35 29.80 29.80 29.80 66,180
Sep 7, 2023 29.75 30.75 29.65 30.10 30.10 198,459
Sep 6, 2023 29.80 29.95 29.60 29.75 29.75 95,006
Sep 5, 2023 30.00 30.00 29.75 29.80 29.80 96,001
Sep 4, 2023 30.15 30.20 29.75 29.90 29.90 94,090
Sep 1, 2023 29.60 30.65 29.35 30.10 30.10 351,014
Aug 31, 2023 29.35 29.50 29.30 29.45 29.45 62,000
Aug 30, 2023 29.10 29.35 29.10 29.30 29.30 74,293
Aug 29, 2023 29.10 29.10 28.85 29.00 29.00 53,002
Aug 28, 2023 29.40 29.45 29.00 29.00 29.00 104,115
Aug 25, 2023 29.10 29.45 29.05 29.45 29.45 82,111
Aug 24, 2023 29.45 29.80 29.20 29.25 29.25 196,000
Aug 23, 2023 29.30 29.60 29.15 29.35 29.35 59,006
Aug 22, 2023 29.30 29.35 29.00 29.20 29.20 164,003
Aug 21, 2023 29.35 29.40 29.10 29.25 29.25 71,002
Aug 18, 2023 28.95 29.80 28.90 29.00 29.00 257,004
Aug 17, 2023 28.90 29.40 28.60 29.20 29.20 135,517
Aug 16, 2023 28.80 29.15 28.40 28.90 28.90 149,041
Aug 15, 2023 28.80 29.75 28.75 29.20 29.20 217,101
Aug 14, 2023 28.80 29.25 28.60 28.80 28.80 610,000
Aug 11, 2023 29.65 30.15 29.60 29.80 29.80 210,020
Aug 10, 2023 31.00 31.00 29.35 29.90 29.90 633,021
Aug 9, 2023 33.25 33.25 30.90 30.95 30.95 1,220,200
Aug 8, 2023 34.60 34.60 33.30 33.45 33.45 325,001
Aug 7, 2023 33.40 35.35 33.10 34.05 34.05 1,301,011
Aug 4, 2023 32.50 33.75 32.20 33.40 33.40 454,654
Aug 2, 2023 33.45 33.55 32.00 32.35 32.35 568,002
Aug 1, 2023 33.10 34.40 32.75 33.10 33.10 894,108
Jul 31, 2023 33.85 34.05 32.50 33.00 33.00 510,290
Jul 28, 2023 35.05 35.05 33.35 33.50 33.50 811,542
Jul 27, 2023 34.40 35.30 34.25 35.00 35.00 718,100
Jul 26, 2023 35.20 36.10 33.75 34.15 34.15 1,485,061
Jul 25, 2023 33.20 35.45 33.10 35.20 35.20 1,498,575
Jul 24, 2023 32.90 35.85 32.80 33.00 33.00 2,653,045
Jul 21, 2023 32.55 33.10 32.05 32.80 32.80 448,422
Jul 20, 2023 32.10 32.70 32.05 32.20 32.20 396,100
Jul 19, 2023 33.10 33.30 32.05 32.20 32.20 509,000
Jul 18, 2023 32.45 32.85 32.10 32.60 32.60 506,585
Jul 17, 2023 32.85 32.85 32.00 32.25 32.25 514,250
Jul 14, 2023 31.40 33.00 31.40 32.25 32.25 1,296,075
Jul 13, 2023 31.35 31.55 31.10 31.40 31.40 162,165
Jul 12, 2023 31.25 31.50 30.85 31.10 31.10 244,100
Jul 11, 2023 31.50 31.50 30.95 31.15 31.15 278,603
Jul 10, 2023 32.10 32.20 31.30 31.40 31.40 412,204
Jul 7, 2023 32.70 32.70 31.60 32.00 32.00 394,033
Jul 6, 2023 32.75 33.40 32.35 32.70 32.70 641,042
Jul 5, 2023 33.45 34.30 32.55 32.75 32.75 1,434,359
Jul 4, 2023 31.75 33.15 31.45 33.15 33.15 1,463,019
Jul 3, 2023 31.60 31.80 31.35 31.55 31.55 325,001
Jun 30, 2023 31.15 32.15 31.00 31.40 31.40 556,110
Jun 29, 2023 30.70 31.20 30.70 30.70 30.70 712,020
Jun 28, 2023 30.90 31.10 30.65 30.70 30.70 281,000
Jun 27, 2023 31.00 31.35 30.65 30.75 30.75 307,136
Jun 26, 2023 32.25 32.25 31.00 31.10 31.10 456,338
Jun 21, 2023 31.45 32.50 31.45 31.75 31.75 1,396,605
Jun 20, 2023 30.45 31.40 30.20 31.40 31.40 830,525
Jun 19, 2023 29.80 30.15 29.80 30.05 30.05 87,281
Jun 16, 2023 29.85 30.25 29.85 30.00 30.00 148,014
Jun 15, 2023 29.85 30.00 29.80 29.95 29.95 125,101
Jun 14, 2023 29.85 30.20 29.85 29.95 29.95 99,600
Jun 13, 2023 30.00 30.05 29.85 29.95 29.95 215,101
Jun 12, 2023 30.15 30.20 29.85 29.90 29.90 180,101
Jun 9, 2023 30.75 30.75 30.20 30.25 30.25 113,100
Jun 8, 2023 30.70 30.70 30.20 30.30 30.30 156,000
Jun 7, 2023 30.10 30.70 30.10 30.40 30.40 243,060
Jun 6, 2023 30.60 30.60 30.05 30.15 30.15 190,004
Jun 5, 2023 30.20 30.80 30.20 30.55 30.55 285,023
Jun 2, 2023 29.80 30.20 29.80 30.10 30.10 224,008
Jun 1, 2023 30.00 30.05 29.60 29.70 29.70 276,062
May 31, 2023 1.88 Dividend
May 31, 2023 29.95 30.15 29.80 30.00 30.00 578,101
May 30, 2023 32.00 32.10 31.75 31.85 29.97 984,400
May 29, 2023 31.40 31.95 31.25 31.70 29.83 614,852
May 26, 2023 31.00 31.60 30.90 31.05 29.22 752,022
May 25, 2023 30.65 31.15 30.65 30.90 29.08 374,323
May 24, 2023 30.55 30.85 30.50 30.65 28.84 121,129
May 23, 2023 31.05 31.05 30.75 30.75 28.94 183,004
May 22, 2023 30.35 30.80 30.35 30.75 28.94 187,101
May 19, 2023 30.40 30.80 30.35 30.35 28.56 264,002
May 18, 2023 30.05 30.50 30.00 30.40 28.61 241,340
May 17, 2023 29.20 30.00 29.20 29.90 28.14 193,061
May 16, 2023 29.30 29.70 29.30 29.35 27.62 182,100
May 15, 2023 29.15 29.45 29.10 29.25 27.53 106,100
May 12, 2023 28.65 29.25 28.65 29.25 27.53 80,003
May 11, 2023 29.30 29.35 28.85 28.90 27.20 310,089
May 10, 2023 29.70 29.70 29.25 29.35 27.62 351,108
May 9, 2023 30.50 30.50 30.00 30.05 28.28 162,001
May 8, 2023 30.20 30.80 30.20 30.65 28.84 181,002
May 5, 2023 30.10 30.40 30.10 30.20 28.42 110,032
May 4, 2023 30.05 30.35 29.95 30.10 28.33 134,105
May 3, 2023 30.60 30.60 30.05 30.20 28.42 94,001
May 2, 2023 30.10 31.05 30.00 30.35 28.56 174,009
Apr 28, 2023 29.90 30.30 29.90 30.10 28.33 178,000
Apr 27, 2023 29.65 30.05 29.10 29.90 28.14 197,100
Apr 26, 2023 29.60 29.70 29.25 29.65 27.90 132,000
Apr 25, 2023 30.20 30.80 29.30 29.60 27.85 360,002
Apr 24, 2023 30.00 30.30 29.70 30.00 28.23 185,010
Apr 21, 2023 31.25 31.50 29.95 30.00 28.23 442,000
Apr 20, 2023 31.50 31.50 30.65 31.00 29.17 382,099
Apr 19, 2023 31.55 31.85 30.75 31.10 29.27 425,000

Related Tickers

3550.TW Copartner Technology Corporation
14.50
-1.36%
 
2483.TW Excel Cell Electronic Co., Ltd.
23.10
-1.49%
 
3501.TW Well Shin Technology Co., Ltd.
60.00
-2.28%
 
3432.TW Tai Twun Enterprise Co., Ltd.
18.00
-2.44%
 
6835.TW Complex Micro Interconnection Co.,Ltd.
52.80
-4.17%
 
2440.TW Space Shuttle Hi-Tech Co., Ltd.
16.45
+2.81%
 
2420.TW Zippy Technology Corp.
54.30
-0.55%
 
3002.TW AHOKU Electronic Company
14.80
-2.31%
 
6133.TW Golden Bridge Electech Inc.
13.20
-4.00%
 
3092.TW Hotron Precision Electronic Industrial Co.,Ltd.
32.95
-3.51%