Creative Sensor Inc. 8249
TWSE · Taiwan · Electronic Technology
TWD 41.00+1.60 (+4.06%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.00 | +4.06% | TWD 39.45 | TWD 41.15 | TWD 39.30 | 460.49K |
| 2026-10-01 | TWD 39.40 | -0.25% | TWD 39.50 | TWD 39.60 | TWD 39.30 | 98.00K |
| 2026-09-30 | TWD 39.50 | +1.15% | TWD 39.30 | TWD 39.75 | TWD 38.50 | 217.04K |
| 2026-09-29 | TWD 39.05 | -0.76% | TWD 39.30 | TWD 39.65 | TWD 38.05 | 382.00K |
| 2026-09-24 | TWD 39.35 | -0.51% | TWD 39.30 | TWD 39.50 | TWD 39.15 | 65.00K |
| 2026-09-23 | TWD 39.55 | +0.76% | TWD 39.00 | TWD 39.75 | TWD 39.00 | 131.04K |
| 2026-09-22 | TWD 39.25 | -0.25% | TWD 39.30 | TWD 39.45 | TWD 39.10 | 82.33K |
| 2026-09-21 | TWD 39.35 | +0.38% | TWD 39.00 | TWD 39.45 | TWD 38.55 | 120.53K |
| 2026-09-18 | TWD 39.20 | +2.08% | TWD 38.75 | TWD 39.20 | TWD 38.20 | 211.41K |
| 2026-09-17 | TWD 38.40 | +1.19% | TWD 38.20 | TWD 38.55 | TWD 38.20 | 152.08K |
| 2026-09-16 | TWD 37.95 | +2.29% | TWD 37.40 | TWD 38.20 | TWD 37.40 | 137.00K |
| 2026-09-15 | TWD 37.10 | -1.20% | TWD 37.55 | TWD 37.55 | TWD 37.10 | 137.00K |
| 2026-09-14 | TWD 37.55 | -0.13% | TWD 37.60 | TWD 37.70 | TWD 37.10 | 81.00K |
| 2026-09-11 | TWD 37.60 | -2.08% | TWD 38.05 | TWD 38.35 | TWD 37.60 | 261.18K |
| 2026-09-10 | TWD 38.40 | -3.52% | TWD 39.30 | TWD 39.30 | TWD 38.40 | 402.00K |
| 2026-09-09 | TWD 39.80 | +0.13% | TWD 39.55 | TWD 39.90 | TWD 39.45 | 161.60K |
| 2026-09-08 | TWD 39.75 | -0.63% | TWD 39.90 | TWD 40.15 | TWD 39.65 | 160.16K |
| 2026-09-07 | TWD 40.00 | -2.32% | TWD 40.60 | TWD 40.80 | TWD 40.00 | 233.70K |
| 2026-09-04 | TWD 40.95 | +1.87% | TWD 40.35 | TWD 41.00 | TWD 40.20 | 268.00K |
| 2026-09-03 | TWD 40.20 | -3.48% | TWD 41.65 | TWD 41.90 | TWD 40.20 | 300.00K |
| 2026-09-02 | TWD 41.65 | +1.59% | TWD 41.30 | TWD 41.95 | TWD 40.80 | 267.00K |
| 2026-09-01 | TWD 41.00 | -1.44% | TWD 41.85 | TWD 42.00 | TWD 41.00 | 263.18K |
| 2026-08-31 | TWD 41.60 | +0.24% | TWD 41.50 | TWD 41.65 | TWD 41.00 | 96.00K |
| 2026-08-28 | TWD 41.50 | -1.19% | TWD 42.05 | TWD 42.45 | TWD 41.30 | 221.07K |
| 2026-08-27 | TWD 42.00 | +2.07% | TWD 41.10 | TWD 42.10 | TWD 41.10 | 160.00K |
| 2026-08-26 | TWD 41.15 | +2.75% | TWD 40.30 | TWD 41.40 | TWD 40.20 | 213.00K |
| 2026-08-25 | TWD 40.05 | +0.12% | TWD 40.00 | TWD 40.20 | TWD 39.35 | 191.90K |
| 2026-08-24 | TWD 40.00 | -0.50% | TWD 40.20 | TWD 40.75 | TWD 40.00 | 106.03K |
| 2026-08-21 | TWD 40.20 | -0.74% | TWD 40.10 | TWD 40.40 | TWD 39.90 | 151.00K |
| 2026-08-20 | TWD 40.50 | +1.89% | TWD 40.40 | TWD 40.55 | TWD 40.05 | 167.00K |
| 2026-08-19 | TWD 39.75 | -0.50% | TWD 39.60 | TWD 40.65 | TWD 39.50 | 195.00K |
| 2026-08-18 | TWD 39.95 | -4.88% | TWD 42.00 | TWD 42.00 | TWD 39.95 | 334.01K |
| 2026-08-17 | TWD 42.00 | -0.12% | TWD 42.55 | TWD 42.90 | TWD 41.90 | 176.33K |
| 2026-08-14 | TWD 42.05 | -2.10% | TWD 43.10 | TWD 43.20 | TWD 42.05 | 230.05K |
| 2026-08-13 | TWD 42.95 | +1.06% | TWD 42.75 | TWD 43.30 | TWD 42.60 | 477.67K |
| 2026-08-12 | TWD 42.50 | +0.59% | TWD 42.25 | TWD 42.65 | TWD 42.15 | 355.04K |
| 2026-08-11 | TWD 42.25 | -0.71% | TWD 42.55 | TWD 42.60 | TWD 41.80 | 245.00K |
| 2026-08-10 | TWD 42.55 | +3.03% | TWD 41.30 | TWD 42.70 | TWD 41.30 | 435.10K |
| 2026-08-07 | TWD 41.30 | -2.36% | TWD 42.30 | TWD 42.45 | TWD 41.30 | 286.12K |
| 2026-08-06 | TWD 42.30 | -1.17% | TWD 42.50 | TWD 42.55 | TWD 41.55 | 132.00K |
| 2026-08-05 | TWD 42.80 | +2.64% | TWD 42.50 | TWD 43.90 | TWD 42.15 | 264.00K |
| 2026-08-04 | TWD 41.70 | -0.36% | TWD 41.30 | TWD 42.35 | TWD 41.20 | 168.35K |
| 2026-08-03 | TWD 41.85 | +1.45% | TWD 41.20 | TWD 42.00 | TWD 40.85 | 194.17K |
| 2026-07-31 | TWD 41.25 | +4.43% | TWD 41.40 | TWD 41.90 | TWD 40.65 | 213.00K |
| 2026-07-30 | TWD 39.50 | -1.37% | TWD 40.50 | TWD 40.50 | TWD 39.00 | 369.01K |
| 2026-07-29 | TWD 40.05 | -3.26% | TWD 41.55 | TWD 41.55 | TWD 38.35 | 693.05K |
| 2026-07-28 | TWD 41.40 | -4.06% | TWD 42.70 | TWD 42.70 | TWD 41.10 | 315.30K |
| 2026-07-27 | TWD 43.15 | +0.94% | TWD 43.05 | TWD 43.40 | TWD 42.50 | 125.00K |
| 2026-07-24 | TWD 42.75 | -2.29% | TWD 43.50 | TWD 43.65 | TWD 42.50 | 258.25K |
| 2026-07-23 | TWD 43.75 | -1.02% | TWD 44.35 | TWD 44.35 | TWD 43.55 | 169.00K |
| 2026-07-22 | TWD 44.20 | -0.45% | TWD 44.60 | TWD 45.05 | TWD 44.20 | 190.02K |
| 2026-07-21 | TWD 44.40 | +1.72% | TWD 43.45 | TWD 44.60 | TWD 43.45 | 141.03K |
| 2026-07-20 | TWD 43.65 | -1.24% | TWD 44.60 | TWD 44.65 | TWD 43.45 | 318.03K |
| 2026-07-17 | TWD 44.20 | -5.25% | TWD 46.50 | TWD 46.50 | TWD 44.20 | 498.10K |
| 2026-07-16 | TWD 46.65 | -1.27% | TWD 47.65 | TWD 47.65 | TWD 46.55 | 147.13K |
| 2026-07-15 | TWD 47.25 | +0.85% | TWD 46.85 | TWD 47.50 | TWD 46.65 | 222.09K |
| 2026-07-14 | TWD 46.85 | -0.53% | TWD 46.20 | TWD 46.95 | TWD 45.35 | 613.05K |
| 2026-07-13 | TWD 47.10 | +0.21% | TWD 47.00 | TWD 48.50 | TWD 46.60 | 251.31K |
| 2026-07-10 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.00 | TWD 47.00 | 0 |
| 2026-07-09 | TWD 47.00 | 0.00% | TWD 47.10 | TWD 47.40 | TWD 46.70 | 237.00K |
| 2026-07-08 | TWD 47.00 | -1.05% | TWD 48.00 | TWD 48.45 | TWD 46.85 | 230.01K |
| 2026-07-07 | TWD 47.50 | -3.26% | TWD 49.20 | TWD 49.20 | TWD 47.45 | 509.00K |
| 2026-07-06 | TWD 49.10 | 0.00% | TWD 49.50 | TWD 50.00 | TWD 48.60 | 501.30K |
| 2026-07-03 | TWD 49.10 | +0.72% | TWD 48.75 | TWD 49.65 | TWD 48.50 | 381.00K |
| 2026-07-02 | TWD 48.75 | +1.46% | TWD 47.95 | TWD 49.70 | TWD 47.40 | 588.00K |
| 2026-07-01 | TWD 48.05 | +1.80% | TWD 47.25 | TWD 50.30 | TWD 46.70 | 793.10K |
| 2026-06-30 | TWD 47.20 | +1.51% | TWD 47.00 | TWD 47.25 | TWD 46.90 | 336.00K |
| 2026-06-29 | TWD 46.50 | -2.21% | TWD 47.45 | TWD 48.15 | TWD 46.15 | 730.00K |
| 2026-06-26 | TWD 47.55 | -3.45% | TWD 49.25 | TWD 49.25 | TWD 47.15 | 706.00K |
| 2026-06-25 | TWD 49.25 | -1.20% | TWD 50.10 | TWD 50.30 | TWD 49.25 | 351.33K |
| 2026-06-24 | TWD 49.85 | -3.02% | TWD 49.75 | TWD 50.20 | TWD 49.50 | 398.50K |
| 2026-06-23 | TWD 51.40 | -1.53% | TWD 52.20 | TWD 52.30 | TWD 51.10 | 531.61K |
| 2026-06-22 | TWD 52.20 | +0.19% | TWD 52.40 | TWD 52.60 | TWD 51.90 | 605.80K |
| 2026-06-18 | TWD 52.10 | -1.70% | TWD 53.50 | TWD 53.50 | TWD 51.90 | 679.39K |
| 2026-06-17 | TWD 53.00 | -1.49% | TWD 54.00 | TWD 55.30 | TWD 52.80 | 2.01M |
| 2026-06-16 | TWD 53.80 | +6.11% | TWD 50.70 | TWD 54.80 | TWD 50.20 | 2.56M |
| 2026-06-15 | TWD 50.70 | +1.60% | TWD 50.30 | TWD 51.10 | TWD 50.30 | 361.31K |
| 2026-06-12 | TWD 49.90 | +1.01% | TWD 50.40 | TWD 50.50 | TWD 49.80 | 379.00K |
| 2026-06-11 | TWD 49.40 | -1.40% | TWD 49.30 | TWD 49.90 | TWD 48.60 | 549.10K |
| 2026-06-10 | TWD 50.10 | -3.47% | TWD 51.80 | TWD 52.50 | TWD 50.10 | 710.14K |
| 2026-06-09 | TWD 51.90 | +0.78% | TWD 51.70 | TWD 52.40 | TWD 51.10 | 573.80K |
| 2026-06-08 | TWD 51.50 | -3.38% | TWD 48.00 | TWD 52.00 | TWD 48.00 | 662.73K |
| 2026-06-05 | TWD 53.30 | -2.74% | TWD 54.30 | TWD 55.40 | TWD 53.30 | 636.27K |
| 2026-06-04 | TWD 54.80 | -1.62% | TWD 55.70 | TWD 56.10 | TWD 54.50 | 781.32K |
| 2026-06-03 | TWD 55.70 | +1.64% | TWD 55.00 | TWD 56.90 | TWD 54.50 | 1.37M |
| 2026-06-02 | TWD 54.80 | -1.79% | TWD 56.20 | TWD 56.20 | TWD 54.00 | 1.12M |
| 2026-06-01 | TWD 55.80 | 0.00% | TWD 56.00 | TWD 56.50 | TWD 55.70 | 1.19M |
| 2026-05-29 | TWD 55.80 | +1.82% | TWD 55.50 | TWD 56.90 | TWD 55.20 | 1.49M |
| 2026-05-28 | TWD 54.80 | -3.01% | TWD 56.50 | TWD 57.40 | TWD 54.60 | 1.57M |
| 2026-05-27 | TWD 56.50 | -3.09% | TWD 58.80 | TWD 58.80 | TWD 55.70 | 5.98M |