Creative Sensor Inc. (TPE:8249)
Taiwan
· Delayed Price · Currency is TWD 52.50
-3.20 (-5.75%)
At close: Mar 9, 2026
Creative Sensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.90 | 55.90 | 54.10 | 55.70 | 55.70 | 0.91% | 613,585 |
| Mar 5, 2026 | 55.50 | 55.50 | 54.40 | 55.20 | 55.20 | 2.79% | 910,926 |
| Mar 4, 2026 | 56.40 | 56.40 | 53.60 | 53.70 | 53.70 | -5.95% | 1,380,504 |
| Mar 3, 2026 | 59.10 | 59.50 | 57.10 | 57.10 | 57.10 | -3.55% | 1,697,469 |
| Mar 2, 2026 | 59.00 | 60.10 | 58.50 | 59.20 | 59.20 | -1.99% | 999,783 |
| Feb 26, 2026 | 60.00 | 61.60 | 58.90 | 60.40 | 60.40 | 0.50% | 2,429,537 |
| Feb 25, 2026 | 61.30 | 61.60 | 60.10 | 60.10 | 60.10 | -1.64% | 1,340,194 |
| Feb 24, 2026 | 61.50 | 62.10 | 61.00 | 61.10 | 61.10 | -0.81% | 1,775,420 |
| Feb 23, 2026 | 62.20 | 62.20 | 61.00 | 61.60 | 61.60 | -0.96% | 2,002,721 |
| Feb 11, 2026 | 60.40 | 62.50 | 59.40 | 62.20 | 62.20 | 2.30% | 4,522,211 |
| Feb 10, 2026 | 61.40 | 61.90 | 60.80 | 60.80 | 60.80 | -1.78% | 1,841,479 |
| Feb 9, 2026 | 62.20 | 62.40 | 60.90 | 61.90 | 61.90 | 1.64% | 4,501,348 |
| Feb 6, 2026 | 61.90 | 61.90 | 59.90 | 60.90 | 60.90 | -1.77% | 2,493,880 |
| Feb 5, 2026 | 60.50 | 62.60 | 60.30 | 62.00 | 62.00 | 0.81% | 3,603,000 |
| Feb 4, 2026 | 58.00 | 62.50 | 58.00 | 61.50 | 61.50 | 6.96% | 8,014,159 |
| Feb 3, 2026 | 57.40 | 58.10 | 56.80 | 57.50 | 57.50 | 1.59% | 1,611,997 |
| Feb 2, 2026 | 59.20 | 59.60 | 56.60 | 56.60 | 56.60 | -7.97% | 2,611,727 |
| Jan 30, 2026 | 61.20 | 61.70 | 58.70 | 61.50 | 61.50 | -2.84% | 6,845,115 |
| Jan 29, 2026 | 58.70 | 63.50 | 58.70 | 63.30 | 63.30 | 8.02% | 14,922,082 |
| Jan 28, 2026 | 58.90 | 60.50 | 58.00 | 58.60 | 58.60 | 0.69% | 1,985,660 |
| Jan 27, 2026 | 59.50 | 59.60 | 58.10 | 58.20 | 58.20 | -1.85% | 1,798,897 |
| Jan 26, 2026 | 59.80 | 60.80 | 59.10 | 59.30 | 59.30 | -0.17% | 2,017,150 |
| Jan 23, 2026 | 60.10 | 61.40 | 59.10 | 59.40 | 59.40 | -1.98% | 2,603,290 |
| Jan 22, 2026 | 63.00 | 63.30 | 60.60 | 60.60 | 60.60 | -2.42% | 5,634,748 |
| Jan 21, 2026 | 62.10 | 64.60 | 61.50 | 62.10 | 62.10 | 5.43% | 18,353,357 |
| Jan 20, 2026 | 53.80 | 58.90 | 53.30 | 58.90 | 58.90 | 9.89% | 7,577,073 |
| Jan 19, 2026 | 53.80 | 54.30 | 53.10 | 53.60 | 53.60 | 1.13% | 932,459 |
| Jan 16, 2026 | 53.70 | 53.70 | 52.60 | 53.00 | 53.00 | -0.75% | 901,368 |
| Jan 15, 2026 | 54.70 | 54.70 | 53.10 | 53.40 | 53.40 | -1.29% | 957,701 |
| Jan 14, 2026 | 53.00 | 54.80 | 52.50 | 54.10 | 54.10 | 2.66% | 2,076,130 |
| Jan 13, 2026 | 53.30 | 53.70 | 52.10 | 52.70 | 52.70 | -1.13% | 997,686 |
| Jan 12, 2026 | 53.70 | 54.10 | 52.50 | 53.30 | 53.30 | - | 1,929,317 |
| Jan 9, 2026 | 51.80 | 53.60 | 50.90 | 53.30 | 53.30 | 6.71% | 3,799,717 |
| Jan 8, 2026 | 51.00 | 51.00 | 49.85 | 49.95 | 49.95 | -1.87% | 664,750 |
| Jan 7, 2026 | 50.30 | 51.00 | 50.10 | 50.90 | 50.90 | 1.19% | 604,110 |
| Jan 6, 2026 | 50.40 | 50.80 | 49.95 | 50.30 | 50.30 | 1.00% | 464,296 |
| Jan 5, 2026 | 50.80 | 50.80 | 49.60 | 49.80 | 49.80 | -0.80% | 598,255 |
| Jan 2, 2026 | 50.30 | 50.90 | 49.90 | 50.20 | 50.20 | 0.60% | 387,542 |
| Dec 31, 2025 | 50.30 | 50.60 | 49.85 | 49.90 | 49.90 | -0.80% | 537,628 |
| Dec 30, 2025 | 50.60 | 50.70 | 49.85 | 50.30 | 50.30 | -1.18% | 566,258 |
| Dec 29, 2025 | 50.90 | 51.70 | 50.80 | 50.90 | 50.90 | 0.39% | 471,332 |
| Dec 26, 2025 | 51.10 | 51.10 | 50.30 | 50.70 | 50.70 | -0.39% | 372,625 |
| Dec 24, 2025 | 50.70 | 52.70 | 50.70 | 50.90 | 50.90 | - | 368,137 |
| Dec 23, 2025 | 51.60 | 51.80 | 50.60 | 50.90 | 50.90 | -1.36% | 259,445 |
| Dec 22, 2025 | 50.80 | 51.70 | 50.80 | 51.60 | 51.60 | 2.79% | 457,665 |
| Dec 19, 2025 | 50.20 | 50.60 | 49.90 | 50.20 | 50.20 | 0.20% | 310,436 |
| Dec 18, 2025 | 50.80 | 50.80 | 49.70 | 50.10 | 50.10 | -0.79% | 525,106 |
| Dec 17, 2025 | 50.90 | 51.80 | 50.50 | 50.50 | 50.50 | -0.98% | 395,553 |
| Dec 16, 2025 | 51.20 | 51.70 | 50.30 | 51.00 | 51.00 | -0.97% | 485,220 |
| Dec 15, 2025 | 51.10 | 51.80 | 50.50 | 51.50 | 51.50 | 0.78% | 338,083 |
| Dec 12, 2025 | 50.80 | 51.80 | 50.80 | 51.10 | 51.10 | 0.99% | 530,327 |
| Dec 11, 2025 | 52.20 | 52.20 | 50.00 | 50.60 | 50.60 | -3.44% | 1,351,336 |
| Dec 10, 2025 | 53.00 | 53.90 | 52.40 | 52.40 | 52.40 | -0.19% | 954,784 |
| Dec 9, 2025 | 52.70 | 52.90 | 52.10 | 52.50 | 52.50 | -0.19% | 235,477 |
| Dec 8, 2025 | 52.60 | 52.70 | 52.00 | 52.60 | 52.60 | 0.57% | 286,349 |
| Dec 5, 2025 | 53.20 | 53.60 | 52.20 | 52.30 | 52.30 | -1.32% | 506,849 |
| Dec 4, 2025 | 52.70 | 53.80 | 52.60 | 53.00 | 53.00 | 1.15% | 701,102 |
| Dec 3, 2025 | 52.70 | 53.40 | 52.40 | 52.40 | 52.40 | -0.19% | 470,976 |
| Dec 2, 2025 | 52.40 | 54.10 | 51.80 | 52.50 | 52.50 | 0.77% | 1,632,018 |
| Dec 1, 2025 | 51.70 | 52.50 | 51.40 | 52.10 | 52.10 | 0.19% | 350,890 |
| Nov 28, 2025 | 52.10 | 52.70 | 51.60 | 52.00 | 52.00 | -0.19% | 326,539 |
| Nov 27, 2025 | 52.20 | 52.90 | 52.00 | 52.10 | 52.10 | 0.77% | 430,496 |
| Nov 26, 2025 | 51.30 | 52.60 | 51.30 | 51.70 | 51.70 | 1.77% | 580,455 |
| Nov 25, 2025 | 50.40 | 51.50 | 50.40 | 50.80 | 50.80 | 1.40% | 552,405 |
| Nov 24, 2025 | 50.40 | 50.40 | 49.55 | 50.10 | 50.10 | 1.21% | 357,690 |
| Nov 21, 2025 | 50.20 | 50.80 | 48.90 | 49.50 | 49.50 | -2.56% | 673,931 |
| Nov 20, 2025 | 50.70 | 51.40 | 50.30 | 50.80 | 50.80 | 2.32% | 495,227 |
| Nov 19, 2025 | 50.80 | 50.80 | 49.30 | 49.65 | 49.65 | -1.68% | 457,986 |
| Nov 18, 2025 | 51.40 | 51.50 | 50.00 | 50.50 | 50.50 | -2.70% | 749,177 |
| Nov 17, 2025 | 52.70 | 53.00 | 51.80 | 51.90 | 51.90 | -1.14% | 500,834 |
| Nov 14, 2025 | 52.80 | 53.50 | 52.10 | 52.50 | 52.50 | -0.76% | 1,014,017 |
| Nov 13, 2025 | 53.20 | 53.20 | 52.20 | 52.90 | 52.90 | - | 665,264 |
| Nov 12, 2025 | 52.50 | 53.40 | 52.00 | 52.90 | 52.90 | 1.73% | 806,036 |
| Nov 11, 2025 | 52.20 | 52.70 | 51.70 | 52.00 | 52.00 | -0.19% | 692,354 |
| Nov 10, 2025 | 52.30 | 53.30 | 51.90 | 52.10 | 52.10 | -0.38% | 675,446 |
| Nov 7, 2025 | 53.00 | 53.50 | 51.70 | 52.30 | 52.30 | 0.58% | 1,443,816 |
| Nov 6, 2025 | 51.60 | 52.30 | 51.40 | 52.00 | 52.00 | 1.36% | 559,843 |
| Nov 5, 2025 | 51.00 | 51.50 | 50.40 | 51.30 | 51.30 | -0.39% | 760,743 |
| Nov 4, 2025 | 53.20 | 53.20 | 51.50 | 51.50 | 51.50 | -3.20% | 1,080,563 |
| Nov 3, 2025 | 53.40 | 53.90 | 53.10 | 53.20 | 53.20 | -0.56% | 529,250 |
| Oct 31, 2025 | 53.30 | 54.00 | 53.20 | 53.50 | 53.50 | 0.56% | 622,040 |
| Oct 30, 2025 | 54.30 | 54.60 | 52.90 | 53.20 | 53.20 | -1.48% | 984,984 |
| Oct 29, 2025 | 54.70 | 55.00 | 53.90 | 54.00 | 54.00 | -0.92% | 679,369 |
| Oct 28, 2025 | 55.40 | 55.40 | 54.20 | 54.50 | 54.50 | -1.45% | 854,801 |
| Oct 27, 2025 | 55.90 | 56.00 | 54.90 | 55.30 | 55.30 | 0.36% | 759,089 |
| Oct 23, 2025 | 56.00 | 56.00 | 54.90 | 55.10 | 55.10 | -1.43% | 748,319 |
| Oct 22, 2025 | 56.30 | 56.60 | 55.50 | 55.90 | 55.90 | -0.71% | 699,858 |
| Oct 21, 2025 | 56.60 | 57.50 | 55.90 | 56.30 | 56.30 | 1.44% | 1,725,256 |
| Oct 20, 2025 | 54.50 | 56.90 | 54.30 | 55.50 | 55.50 | 2.02% | 2,218,432 |
| Oct 17, 2025 | 55.30 | 55.30 | 54.30 | 54.40 | 54.40 | -2.33% | 1,010,010 |
| Oct 16, 2025 | 55.20 | 57.60 | 55.20 | 55.70 | 55.70 | 1.27% | 1,288,979 |
| Oct 15, 2025 | 54.90 | 55.50 | 54.30 | 55.00 | 55.00 | - | 969,177 |
| Oct 14, 2025 | 57.50 | 58.40 | 54.60 | 55.00 | 55.00 | -3.51% | 1,810,189 |
| Oct 13, 2025 | 53.80 | 57.00 | 53.70 | 57.00 | 57.00 | -2.56% | 2,228,905 |
| Oct 9, 2025 | 60.40 | 60.50 | 58.30 | 58.50 | 58.50 | -2.99% | 3,056,263 |
| Oct 8, 2025 | 60.50 | 61.00 | 59.70 | 60.30 | 60.30 | -1.31% | 2,821,981 |
| Oct 7, 2025 | 64.80 | 65.40 | 61.00 | 61.10 | 61.10 | -4.83% | 13,445,600 |
| Oct 3, 2025 | 61.00 | 64.20 | 60.90 | 64.20 | 64.20 | 9.93% | 16,992,310 |
| Oct 2, 2025 | 58.70 | 59.40 | 58.00 | 58.40 | 58.40 | 0.17% | 1,335,175 |
| Oct 1, 2025 | 57.70 | 59.90 | 57.70 | 58.30 | 58.30 | 1.39% | 1,746,106 |