Crowell Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 52.000 | 52.600 | 50.000 | 50.100 | 50.100 | 2,344,621 |
| 2024-08-01 | 49.800 | 53.200 | 49.400 | 53.000 | 53.000 | 3,538,614 |
| 2024-07-31 | 50.000 | 50.300 | 49.250 | 49.650 | 49.650 | 1,244,904 |
| 2024-07-30 | 50.500 | 50.700 | 49.000 | 50.000 | 50.000 | 2,364,603 |
| 2024-07-29 | 49.650 | 51.200 | 49.650 | 49.850 | 49.850 | 2,442,385 |
| 2024-07-26 | 49.150 | 49.950 | 47.550 | 49.750 | 49.750 | 1,078,076 |
| 2024-07-23 | 48.500 | 50.500 | 48.400 | 48.700 | 48.700 | 1,662,474 |
| 2024-07-22 | 50.000 | 50.000 | 46.000 | 48.400 | 48.400 | 3,350,938 |
| 2024-07-19 | 54.400 | 57.000 | 49.500 | 49.950 | 49.950 | 6,497,546 |
| 2024-07-18 | 50.000 | 54.500 | 49.000 | 53.300 | 53.300 | 5,854,290 |
| 2024-07-17 | 48.000 | 51.000 | 47.600 | 49.850 | 49.850 | 2,362,492 |
| 2024-07-16 | 46.600 | 49.000 | 46.600 | 47.950 | 47.950 | 1,579,271 |
| 2024-07-15 | 46.000 | 46.550 | 45.700 | 46.150 | 46.150 | 282,442 |
| 2024-07-12 | 46.150 | 46.600 | 45.700 | 45.900 | 45.900 | 389,263 |
| 2024-07-11 | 47.000 | 47.000 | 45.850 | 46.150 | 46.150 | 704,975 |
| 2024-07-10 | 45.250 | 46.700 | 45.250 | 46.450 | 46.450 | 738,286 |
| 2024-07-09 | 45.900 | 46.100 | 45.450 | 45.650 | 45.650 | 581,961 |
| 2024-07-08 | 45.900 | 46.350 | 45.850 | 45.900 | 45.900 | 491,941 |
| 2024-07-05 | 46.400 | 46.400 | 45.650 | 45.900 | 45.900 | 233,122 |
| 2024-07-04 | 46.150 | 46.200 | 45.450 | 45.900 | 45.900 | 342,992 |
| 2024-07-03 | 45.700 | 45.700 | 45.250 | 45.450 | 45.450 | 325,828 |
| 2024-07-02 | 45.150 | 46.250 | 45.150 | 45.700 | 45.700 | 345,185 |
| 2024-07-01 | 45.350 | 45.900 | 45.000 | 45.400 | 45.400 | 439,734 |
| 2024-06-28 | 46.000 | 46.100 | 45.250 | 45.350 | 45.350 | 363,141 |
| 2024-06-27 | 45.800 | 46.150 | 45.300 | 45.400 | 45.400 | 739,724 |
| 2024-06-26 | 46.100 | 46.500 | 45.950 | 46.000 | 46.000 | 597,566 |
| 2024-06-25 | 46.750 | 46.850 | 45.900 | 46.200 | 46.200 | 674,007 |
| 2024-06-24 | 46.750 | 46.750 | 46.100 | 46.600 | 46.600 | 474,708 |
| 2024-06-21 | 47.250 | 47.400 | 46.200 | 46.750 | 46.750 | 607,134 |
| 2024-06-20 | 47.150 | 47.200 | 46.550 | 46.700 | 46.700 | 671,956 |
| 2024-06-19 | 47.100 | 47.500 | 46.700 | 47.050 | 47.050 | 611,641 |
| 2024-06-18 | 47.300 | 47.750 | 46.800 | 47.050 | 47.050 | 434,277 |
| 2024-06-17 | 47.200 | 47.600 | 46.900 | 46.950 | 46.950 | 536,400 |
| 2024-06-14 | 46.200 | 48.750 | 46.200 | 47.100 | 47.100 | 793,881 |
| 2024-06-13 | 46.550 | 47.200 | 45.600 | 46.450 | 46.450 | 973,677 |
| 2024-06-12 | 48.900 | 48.900 | 46.500 | 46.500 | 46.500 | 1,846,080 |
| 2024-06-11 | 51.700 | 52.200 | 48.700 | 48.750 | 48.750 | 1,494,097 |
| 2024-06-07 | 49.900 | 51.800 | 49.100 | 51.200 | 51.200 | 2,422,669 |
| 2024-06-06 | 48.850 | 50.000 | 48.100 | 49.100 | 49.100 | 538,418 |
| 2024-06-05 | 49.800 | 50.300 | 48.550 | 48.850 | 48.850 | 583,810 |
| 2024-06-04 | 49.950 | 50.100 | 49.050 | 49.800 | 49.800 | 617,336 |
| 2024-06-03 | 49.300 | 50.300 | 48.000 | 50.100 | 50.100 | 1,435,863 |
| 2024-05-31 | 48.450 | 51.500 | 48.400 | 49.200 | 49.200 | 4,018,321 |
| 2024-05-30 | 48.250 | 49.000 | 48.200 | 48.250 | 48.250 | 543,113 |
| 2024-05-29 | 49.000 | 49.000 | 48.100 | 48.400 | 48.400 | 378,034 |
| 2024-05-28 | 48.400 | 49.250 | 48.150 | 48.800 | 48.800 | 556,927 |
| 2024-05-27 | 47.750 | 48.250 | 46.800 | 48.000 | 48.000 | 445,384 |
| 2024-05-24 | 47.350 | 47.500 | 46.700 | 47.150 | 47.150 | 715,710 |
| 2024-05-23 | 48.000 | 48.400 | 47.400 | 47.700 | 47.700 | 671,651 |
| 2024-05-22 | 48.200 | 48.800 | 47.700 | 48.500 | 48.500 | 445,802 |
| 2024-05-21 | 49.000 | 49.000 | 47.800 | 48.100 | 48.100 | 544,340 |
| 2024-05-20 | 49.000 | 49.350 | 48.350 | 48.750 | 48.750 | 568,428 |
| 2024-05-17 | 47.450 | 49.350 | 47.450 | 48.550 | 48.550 | 714,446 |
| 2024-05-16 | 46.850 | 47.850 | 46.700 | 47.200 | 47.200 | 1,012,389 |
| 2024-05-15 | 48.200 | 49.800 | 46.450 | 46.700 | 46.700 | 1,431,654 |
| 2024-05-14 | 48.950 | 49.300 | 47.500 | 47.600 | 47.600 | 1,201,572 |
| 2024-05-13 | 48.650 | 49.650 | 48.150 | 49.300 | 49.300 | 627,440 |
| 2024-05-10 | 48.100 | 49.000 | 47.300 | 48.650 | 48.650 | 978,799 |
| 2024-05-09 | 49.500 | 50.100 | 47.700 | 48.150 | 48.150 | 2,175,110 |
| 2024-05-08 | 51.900 | 52.000 | 49.500 | 49.750 | 49.750 | 2,115,241 |
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.