Creative Sensor Inc. (8249) Historical Prices

Time Period

Events

TW:8249 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.60	33.95	33.30	33.75	33.75	+0.45%	241,082	1.27
Nov 10, 2026	34.85	35.35	33.40	33.60	33.60	+3.38%	370,191	1.94
Nov 09, 2026	32.85	35.75	32.85	34.75	34.75	+6.92%	229,671	1.19
Nov 06, 2026	31.70	33.00	31.70	32.50	32.50	-7.67%	810,860	4.41
Nov 05, 2026	36.80	36.95	35.20	35.20	35.20	-4.35%	251,000	1.34
Nov 04, 2026	37.80	37.85	35.35	36.80	36.80	-1.74%	280,890	1.50
Nov 03, 2026	38.90	38.95	36.70	37.45	37.45	-3.35%	252,531	1.36
Nov 02, 2026	38.00	39.10	37.90	38.75	38.75	+1.44%	132,940	0.71
Oct 30, 2026	39.40	39.40	38.00	38.20	38.20	-4.14%	224,293	1.20
Oct 29, 2026	40.00	40.40	39.65	39.85	39.85	-1.36%	90,322	0.48
Oct 28, 2026	39.80	40.40	39.80	40.40	40.40	+1.51%	149,449	0.79
Oct 27, 2026	39.90	40.75	39.35	39.80	39.80	-0.25%	121,559	0.63
Oct 26, 2026	39.90	40.95	39.55	39.90	39.90	0.00%	0	0.00
Oct 23, 2026	39.90	40.95	39.55	39.90	39.90	0.00%	0	0.00
Oct 22, 2026	40.25	40.95	39.55	39.90	39.90	+0.25%	189,860	0.91
Oct 21, 2026	39.95	40.10	39.70	39.80	39.80	+0.76%	110,535	0.52
Oct 20, 2026	39.15	39.90	39.15	39.50	39.50	-0.25%	93,739	0.44
Oct 19, 2026	39.20	39.75	39.10	39.60	39.60	-0.88%	128,642	0.60
Oct 16, 2026	39.60	40.50	39.60	39.95	39.95	+0.88%	144,480	0.68
Oct 15, 2026	40.35	40.35	39.40	39.60	39.60	-1.86%	164,436	0.76
Oct 14, 2026	40.05	40.95	40.05	40.35	40.35	+0.75%	168,327	0.76
Oct 13, 2026	40.25	40.25	39.40	40.05	40.05	-0.50%	120,317	0.54
Oct 12, 2026	39.45	40.25	39.45	40.25	40.25	+2.42%	221,818	1.00
Oct 09, 2026	39.30	39.50	39.15	39.30	39.30	0.00%	0	0.00
Oct 08, 2026	39.50	39.50	39.15	39.30	39.30	-1.01%	76,762	0.33
Oct 07, 2026	39.10	40.00	39.10	39.70	39.70	+0.76%	124,930	0.54
Oct 06, 2026	40.20	40.35	39.00	39.40	39.40	-2.72%	222,572	0.96
Oct 05, 2026	41.00	42.25	40.50	40.50	40.50	-1.22%	318,501	1.38
Oct 02, 2026	39.45	41.15	39.30	41.00	41.00	+4.06%	464,058	2.00
Oct 01, 2026	39.50	39.60	39.30	39.40	39.40	-0.25%	99,799	0.42
Sep 30, 2026	39.30	39.75	38.50	39.50	39.50	+1.15%	218,355	0.91
Sep 29, 2026	39.30	39.65	38.05	39.05	39.05	-0.76%	384,513	1.58
Sep 28, 2026	39.35	39.50	39.15	39.35	39.35	0.00%	0	0.00
Sep 25, 2026	39.35	39.50	39.15	39.35	39.35	0.00%	0	0.00
Sep 24, 2026	39.30	39.50	39.15	39.35	39.35	-0.51%	66,852	0.25
Sep 23, 2026	39.00	39.75	39.00	39.55	39.55	+0.76%	133,972	0.47
Sep 22, 2026	39.30	39.45	39.10	39.25	39.25	-0.25%	82,837	0.29
Sep 21, 2026	39.00	39.45	38.55	39.35	39.35	+0.38%	122,454	0.42
Sep 18, 2026	38.75	39.20	38.20	39.20	39.20	+2.08%	214,282	0.72
Sep 17, 2026	38.20	38.55	38.20	38.40	38.40	+1.19%	154,044	0.51
Sep 16, 2026	37.40	38.20	37.40	37.95	37.95	+2.29%	138,683	0.46
Sep 15, 2026	37.55	37.55	37.10	37.10	37.10	-1.20%	141,470	0.46
Sep 14, 2026	37.60	37.70	37.10	37.55	37.55	-0.13%	83,111	0.24
Sep 11, 2026	38.05	38.35	37.60	37.60	37.60	-2.08%	268,236	0.71
Sep 10, 2026	39.30	39.30	38.40	38.40	38.40	-3.52%	408,412	1.08
Sep 09, 2026	39.55	39.90	39.45	39.80	39.80	+0.13%	164,559	0.43
Sep 08, 2026	39.90	40.15	39.65	39.75	39.75	-0.63%	162,176	0.42
Sep 07, 2026	40.60	40.80	40.00	40.00	40.00	-2.32%	235,646	0.60
Sep 04, 2026	40.35	41.00	40.20	40.95	40.95	+1.87%	268,687	0.67
Sep 03, 2026	41.65	41.90	40.20	40.20	40.20	-3.48%	304,794	0.75

Creative Sensor Inc. historical prices

Creative Sensor Inc. (8249) Historical Prices

Become an Expert with TipRanks Premium