Creative Sensor Inc. (8249.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8249.TW Historical Return
If you invested 1000 NT$ in Creative Sensor Inc. (8249.TW) 10 years ago, it would be worth 3,255.72 NT$ as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,663.31 NT$, while 1000 NT$ invested 1 year ago would be worth 771.03 NT$. This corresponds to total returns of 225.57%, 66.33%, -22.9%, respectively, with annualized returns of 12.52%, 10.71%, -22.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8249.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 41.4 | 41.25 | 41.25 | 41.9 | 40.65 | 213,292 |
| July 30, 2026 | 40.5 | 39.5 | 39.5 | 40.5 | 39 | 373,871 |
| July 29, 2026 | 41.55 | 40.05 | 40.05 | 41.55 | 38.35 | 697,844 |
| July 28, 2026 | 42.7 | 41.4 | 41.4 | 42.7 | 41.1 | 320,143 |
| July 27, 2026 | 43.05 | 43.15 | 43.15 | 43.4 | 42.5 | 125,551 |
| July 24, 2026 | 43.5 | 42.75 | 42.75 | 43.65 | 42.5 | 261,187 |
| July 23, 2026 | 44.35 | 43.75 | 43.75 | 44.35 | 43.55 | 172,638 |
| July 22, 2026 | 44.6 | 44.2 | 44.2 | 45.05 | 44.2 | 193,195 |
| July 21, 2026 | 43.45 | 44.4 | 44.4 | 44.6 | 43.45 | 142,507 |
| July 20, 2026 | 44.6 | 43.65 | 43.65 | 44.65 | 43.45 | 320,267 |
| July 17, 2026 | 46.5 | 44.2 | 44.2 | 46.5 | 44.2 | 503,755 |
| July 16, 2026 | 47.65 | 46.65 | 46.65 | 47.65 | 46.55 | 148,470 |
| July 15, 2026 | 46.85 | 47.25 | 47.25 | 47.5 | 46.65 | 224,201 |
| July 14, 2026 | 46.2 | 46.85 | 46.85 | 46.95 | 45.35 | 619,201 |
| July 13, 2026 | 47 | 47.1 | 47.1 | 48.5 | 46.6 | 252,510 |
| July 09, 2026 | 47.1 | 47 | 47 | 47.4 | 46.7 | 238,850 |
| July 08, 2026 | 48 | 47 | 47 | 48.45 | 46.85 | 233,434 |
| July 07, 2026 | 49.2 | 47.5 | 47.5 | 49.2 | 47.45 | 516,161 |
| July 06, 2026 | 49.5 | 49.1 | 49.1 | 50 | 48.6 | 503,539 |
| July 03, 2026 | 48.75 | 49.1 | 49.1 | 49.65 | 48.5 | 383,903 |
| July 02, 2026 | 47.95 | 48.75 | 48.75 | 49.7 | 47.4 | 591,106 |
| July 01, 2026 | 47.25 | 48.05 | 48.05 | 50.3 | 46.7 | 796,494 |
| June 30, 2026 | 47 | 47.2 | 47.2 | 47.25 | 46.9 | 337,463 |
| June 29, 2026 | 47.45 | 46.5 | 46.5 | 48.15 | 46.15 | 737,329 |
| June 26, 2026 | 49.25 | 47.55 | 47.55 | 49.25 | 47.15 | 718,213 |
| June 25, 2026 | 50.1 | 49.25 | 49.25 | 50.3 | 49.25 | 355,964 |
| June 24, 2026 | 49.75 | 49.85 | 49.85 | 50.2 | 49.5 | 401,240 |
| June 23, 2026 | 52.2 | 51.4 | 51.4 | 52.3 | 51.1 | 536,387 |
| June 22, 2026 | 52.4 | 52.2 | 52.2 | 52.6 | 51.9 | 609,252 |
| June 18, 2026 | 53.5 | 52.1 | 52.1 | 53.5 | 51.9 | 686,575 |
| June 17, 2026 | 54 | 53 | 53 | 55.3 | 52.8 | 2.02M |
| June 16, 2026 | 50.7 | 53.8 | 53.8 | 54.8 | 50.2 | 2.58M |
| June 15, 2026 | 50.3 | 50.7 | 50.7 | 51.1 | 50.3 | 362,439 |
| June 12, 2026 | 50.4 | 49.9 | 49.9 | 50.5 | 49.8 | 383,051 |
| June 11, 2026 | 49.3 | 49.4 | 49.4 | 49.9 | 48.6 | 558,169 |
| June 10, 2026 | 51.8 | 50.1 | 50.1 | 52.5 | 50.1 | 719,810 |
| June 09, 2026 | 51.7 | 51.9 | 51.9 | 52.4 | 51.1 | 576,963 |
| June 08, 2026 | 48 | 51.5 | 51.5 | 52 | 48 | 670,677 |
| June 05, 2026 | 54.3 | 53.3 | 53.3 | 55.4 | 53.3 | 644,066 |
| June 04, 2026 | 55.7 | 54.8 | 54.8 | 56.1 | 54.5 | 784,191 |
| June 03, 2026 | 55 | 55.7 | 55.7 | 56.9 | 54.5 | 1.38M |
| June 02, 2026 | 56.2 | 54.8 | 54.8 | 56.2 | 54 | 1.13M |
| June 01, 2026 | 56 | 55.8 | 55.8 | 56.5 | 55.7 | 1.19M |
| May 29, 2026 | 55.5 | 55.8 | 55.8 | 56.9 | 55.2 | 1.5M |
| May 28, 2026 | 56.5 | 54.8 | 54.8 | 57.4 | 54.6 | 1.59M |
| May 27, 2026 | 58.8 | 56.5 | 56.5 | 58.8 | 55.7 | 6.02M |
| May 26, 2026 | 53.5 | 58.3 | 58.3 | 58.3 | 51.5 | 9.04M |
| May 25, 2026 | 53.1 | 53 | 53 | 53.5 | 52.2 | 1.89M |
| May 22, 2026 | 52.4 | 52.8 | 52.8 | 53.3 | 51.8 | 1.53M |
| May 21, 2026 | 51.1 | 52.2 | 52.2 | 52.2 | 51.1 | 1.01M |
| May 20, 2026 | 52.9 | 51 | 51 | 53.1 | 50.9 | 2M |
| May 19, 2026 | 53.3 | 53.5 | 53.5 | 57 | 53.2 | 7.76M |
| May 18, 2026 | 48.5 | 52.7 | 52.7 | 53.2 | 47.2 | 3.04M |
| May 15, 2026 | 48.1 | 48.5 | 48.5 | 50 | 48 | 820,680 |
| May 14, 2026 | 48.4 | 47.9 | 47.9 | 48.6 | 47.8 | 406,269 |
| May 13, 2026 | 49 | 48.2 | 48.2 | 49 | 48.1 | 513,948 |
| May 12, 2026 | 50.4 | 49.2 | 49.2 | 50.6 | 49.05 | 913,927 |
| May 11, 2026 | 50 | 51 | 51 | 51.5 | 49.85 | 831,415 |
| May 08, 2026 | 50.5 | 49.65 | 49.65 | 50.5 | 49.2 | 515,005 |
| May 07, 2026 | 50.6 | 50.4 | 50.4 | 51 | 49.95 | 665,240 |
AD
