TWSE · 8249 · stock

Creative Sensor Inc. (8249) stock price history

Every TWSE trading session of Creative Sensor Inc. from May 17, 2005 to Sep 24, 2026: 5,247 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8249 data, free keyYear by year table

8249 adjusted close, 2005 to 2026

8249Creative Sensor Inc.
NT$39.35-32.7% over one year
2010201520202025
NT$67.87
All time high, 2024
NT$62.76
52 week high, NT$37.10 low
5,247
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

8249 key facts

  • Creative Sensor Inc. (8249) closed at NT$39.35 on Sep 24, 2026 on TWSE.
  • 8249's all time high close is NT$67.87, set on Oct 28, 2024; its all time low close is NT$2.77 on Nov 20, 2008.
  • 8249's 52 week range is NT$37.10 to NT$62.76.
  • 8249 returned -32.7% over the year to Sep 24, 2026 and +70.8% over five years.
  • Over ten years 8249 returned +213%, +12.1% a year compounded.
  • 8249's deepest drawdown was -87.0% from Jan 11, 2006 to Nov 20, 2008.
  • DataCedar holds 5,247 daily sessions of 8249 history from May 17, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8249 price chart, 2005 to 2026

8249 adjusted close, May 17, 2005 to Sep 24, 2026NT$3.30NT$8.79NT$23.43NT$62.4220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8249 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-21.1%
6 months-17.2%
Year to date-18.5%
1 year-32.7%
3 years+38.9%
5 years+70.8%
10 years+212.5%
Since May 17, 2005+450.7%
Compound annual growth, 21.4 years+8.3%

8249 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$67.87 on Oct 28, 2024
All time low close
NT$2.77 on Nov 20, 2008
52 week high
NT$62.76 on Oct 7, 2025
52 week low
NT$37.10 on Sep 14, 2026
Deepest drawdown
-87.0% from Jan 11, 2006 to Nov 20, 2008, recovered Apr 21, 2021
Best single session
+22.1% on Sep 29, 2005
Worst single session
-15.9% on Dec 26, 2005
Volatility, 1 year annualised
39.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2005
5.5×
Best calendar year
2009, +217%
Worst calendar year
2008, -73%

8249 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 17, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$48.27NT$61.99NT$37.10NT$39.35-17.8%216.5M178
2025NT$58.17NT$67.46NT$34.72NT$47.88-17.0%883.6M242
2024NT$29.17NT$71.01NT$24.26NT$57.71+97.8%1.1B242
2023NT$25.54NT$35.70NT$25.12NT$29.17+13.6%81.6M239
2022NT$22.07NT$27.45NT$17.69NT$25.68+16.6%55.5M246
2021NT$16.57NT$29.21NT$15.48NT$22.03+32.6%202M243
2020NT$18.56NT$19.11NT$11.66NT$16.61-10.2%72.9M245
2019NT$14.82NT$19.19NT$14.67NT$18.49+25.4%23.4M241
2018NT$17.87NT$19.40NT$13.19NT$14.74-17.8%59.4M245
2017NT$13.53NT$20.05NT$13.46NT$17.94+32.3%220.9M243
2016NT$12.97NT$15.01NT$11.08NT$13.56+4.5%69.2M244
2015NT$13.54NT$15.31NT$10.17NT$12.97-3.6%120.8M246
2014NT$11.16NT$14.82NT$9.81NT$13.46+21.2%285.6M248
2013NT$7.23NT$12.14NT$6.94NT$11.10+53.1%251.2M244
2012NT$6.56NT$9.92NT$6.40NT$7.25+10.5%94.9M248
2011NT$12.62NT$13.74NT$5.98NT$6.56-47.7%159.2M247
2010NT$10.50NT$14.14NT$8.67NT$12.55+19.6%680.8M250
2009NT$3.32NT$10.77NT$3.00NT$10.50+216.6%349.9M249
2008NT$12.11NT$12.18NT$2.59NT$3.32-72.7%1B251
2007NT$14.52NT$19.16NT$10.48NT$12.14-15.4%588.5M244
2006NT$19.31NT$21.45NT$10.06NT$14.35-27.0%1.8B248
2005NT$7.15NT$20.11NT$6.86NT$19.66n/a9.9B164

8249 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$39.35-5.4%
August 2026NT$41.60+0.8%
July 2026NT$41.25-12.6%
June 2026NT$47.20-11.8%
May 2026NT$53.54+12.8%
April 2026NT$47.45+6.2%
March 2026NT$44.67-22.9%
February 2026NT$57.96-1.8%
January 2026NT$59.01+23.2%
December 2025NT$47.88-4.0%
November 2025NT$49.90-2.8%
October 2025NT$51.34-7.0%

About the 8249 data

Daily bars. 5,247 sessions from May 17, 2005 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8249/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8210 Chenbro Micom Co., Ltd.
  • 8213 Taiwan Printed Circuit Board Techvest Co.,Ltd.
  • 8215 BenQ Materials Corporation
  • 8222 Aero Win Technology Corporation
  • 8261 Advanced Power Electronics Co., Ltd.
  • 8271 Apacer Technology Inc.
  • 8341 Sunny Friend Environmental Technology Co., Ltd.
  • 8367 Chien Shing Harbour Service Company Limited

Common questions

8249 share price history

Start with any symbol.

Start free