Crowell Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.850	17.850	17.450	17.500	17.500	524,895
2026-10-20	17.800	18.000	17.600	17.800	17.800	880,525
2026-10-19	18.300	18.300	17.950	18.100	18.100	700,435
2026-10-16	18.500	18.550	18.350	18.350	18.350	312,138
2026-10-15	18.650	18.750	18.450	18.500	18.500	341,010
2026-10-14	18.450	18.550	18.400	18.450	18.450	140,020
2026-10-13	18.450	18.550	18.250	18.450	18.450	357,830
2026-10-12	18.600	18.900	18.500	18.550	18.550	332,000
2026-10-08	18.700	18.750	18.600	18.600	18.600	259,500
2026-10-07	18.950	18.950	18.800	18.800	18.800	219,170
2026-10-06	19.050	19.050	18.800	19.000	19.000	382,700
2026-10-05	19.250	19.400	18.950	19.050	19.050	608,077
2026-10-02	19.250	19.400	19.050	19.250	19.250	404,318
2026-10-01	19.350	19.350	19.250	19.250	19.250	119,000
2026-09-30	19.400	19.500	19.300	19.400	19.400	163,500
2026-09-29	19.550	19.600	19.250	19.300	19.300	314,000
2026-09-24	19.850	19.850	19.500	19.550	19.550	125,000
2026-09-23	20.550	20.550	19.800	19.850	19.850	354,112
2026-09-22	20.600	20.650	20.250	20.450	20.450	347,500
2026-09-21	20.150	20.500	19.800	20.500	20.500	717,004
2026-09-18	20.000	20.450	19.700	19.700	19.700	988,071
2026-09-17	19.750	19.800	19.450	19.750	19.750	181,065
2026-09-16	19.450	19.550	19.250	19.550	19.550	211,800
2026-09-15	19.700	19.700	19.300	19.500	19.500	219,000
2026-09-14	20.100	20.100	19.400	19.400	19.400	246,000
2026-09-11	19.900	20.050	19.700	19.800	19.800	260,000
2026-09-10	20.000	20.150	19.800	20.150	20.150	189,000
2026-09-09	20.100	20.200	20.000	20.200	20.200	127,000
2026-09-08	20.150	20.250	19.850	20.150	20.150	116,300
2026-09-07	20.350	20.350	19.900	20.100	20.100	246,200
2026-09-04	19.800	20.250	19.800	20.250	20.250	286,000
2026-09-03	19.950	19.950	19.700	19.800	19.800	154,000
2026-09-02	19.850	19.900	19.750	19.750	19.750	197,500
2026-09-01	20.000	20.200	19.850	19.950	19.950	406,096
2026-08-31	20.500	20.500	19.900	20.000	20.000	302,147
2026-08-28	20.750	20.750	20.050	20.400	20.400	200,295
2026-08-27	20.700	20.800	20.600	20.750	20.750	196,100
2026-08-26	20.450	20.800	20.450	20.800	20.800	350,000
2026-08-25	20.450	20.650	20.350	20.500	20.500	238,000
2026-08-24	20.450	20.650	20.300	20.450	20.450	186,090
2026-08-21	20.350	20.550	20.200	20.550	20.550	267,500
2026-08-20	20.150	20.400	20.150	20.400	20.400	326,000
2026-08-19	20.150	20.200	19.950	20.150	20.150	122,300
2026-08-18	20.150	20.300	20.000	20.150	20.150	183,762
2026-08-17	20.050	20.400	20.050	20.400	20.400	188,134
2026-08-14	20.200	20.250	20.000	20.150	20.150	191,935
2026-08-13	20.600	20.600	20.250	20.400	20.400	163,000
2026-08-12	20.350	20.650	20.100	20.600	20.600	390,000
2026-08-11	20.750	20.750	19.800	20.200	20.200	536,100
2026-08-10	20.600	21.100	20.050	20.750	20.750	322,000
2026-08-07	20.600	20.950	20.350	20.600	20.600	500,424
2026-08-06	19.800	20.650	19.800	20.500	20.500	396,018
2026-08-05	19.250	20.300	19.200	20.100	20.100	636,136
2026-08-04	19.150	19.300	19.100	19.150	19.150	195,000
2026-08-03	19.250	19.500	18.900	19.500	19.500	402,103
2026-07-31	19.500	19.900	19.400	19.400	19.400	277,515
2026-07-30	19.500	19.500	19.050	19.300	19.300	383,030
2026-07-29	19.050	19.650	18.850	19.250	19.250	855,200
2026-07-28	19.150	19.550	18.850	19.250	19.250	986,000
2026-07-27	19.565	19.652	19.130	19.130	19.130	1,094,165

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	0.5000 TWD
2022-04-14	0.4675 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.