Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	27.500	27.500	27.300	27.500	27.500	67,673
2023-11-03	27.450	27.550	27.400	27.400	27.400	53,276
2023-11-02	27.500	27.650	27.400	27.450	27.450	48,114
2023-11-01	27.300	27.400	27.300	27.400	27.400	46,349
2023-10-31	27.500	27.500	27.200	27.350	27.350	83,002
2023-10-30	27.500	27.500	27.300	27.350	27.350	69,645
2023-10-27	27.400	27.500	27.350	27.450	27.450	64,636
2023-10-26	27.500	27.500	27.350	27.500	27.500	53,108
2023-10-25	27.500	27.600	27.450	27.500	27.500	39,000
2023-10-24	27.600	27.650	27.300	27.500	27.500	42,230
2023-10-23	27.500	27.500	27.350	27.400	27.400	44,281
2023-10-20	27.450	27.600	27.250	27.600	27.600	61,250
2023-10-19	27.500	27.500	27.350	27.450	27.450	100,324
2023-10-18	27.850	27.850	27.400	27.500	27.500	243,013
2023-10-17	27.950	28.000	27.750	27.850	27.850	130,100
2023-10-16	27.750	28.000	27.500	27.900	27.900	216,390
2023-10-13	28.300	28.450	27.600	27.850	27.850	334,191
2023-10-12	28.300	28.350	28.150	28.350	28.350	80,495
2023-10-11	28.050	28.500	27.900	28.300	28.300	144,350
2023-10-06	28.000	28.250	27.850	28.050	28.050	102,000
2023-10-05	27.700	28.500	27.700	27.950	27.950	328,482
2023-10-04	28.250	28.250	27.550	27.550	27.550	646,152
2023-10-03	28.700	28.800	28.250	28.300	28.300	191,100
2023-10-02	28.750	28.850	28.700	28.750	28.750	67,974
2023-09-28	28.400	29.000	28.400	28.800	28.800	295,105
2023-09-27	28.100	28.650	28.100	28.400	28.400	206,530
2023-09-26	28.300	28.400	28.000	28.050	28.050	165,001
2023-09-25	28.250	28.500	28.200	28.250	28.250	69,105
2023-09-22	28.200	28.500	28.200	28.200	28.200	32,000
2023-09-21	28.500	28.500	28.150	28.150	28.150	210,097
2023-09-20	28.450	28.650	28.300	28.500	28.500	36,007
2023-09-19	28.650	28.700	28.450	28.450	28.450	150,000
2023-09-18	28.900	28.900	28.650	28.650	28.650	104,000
2023-09-15	28.400	28.900	28.400	28.900	28.900	635,247
2023-09-14	28.200	28.500	28.200	28.300	28.300	127,048
2023-09-13	28.400	28.400	28.200	28.300	28.300	64,341
2023-09-12	28.300	28.400	28.150	28.200	28.200	230,241
2023-09-11	29.800	29.800	28.200	28.250	28.250	608,269
2023-09-08	29.200	29.200	28.550	28.850	28.850	272,618
2023-09-07	29.250	29.300	29.050	29.100	29.100	278,400
2023-09-06	29.100	29.450	29.050	29.250	29.250	480,546
2023-09-05	29.050	29.350	28.950	29.150	29.150	359,736
2023-09-04	28.550	29.350	28.550	29.150	29.150	483,515
2023-09-01	28.300	28.650	28.300	28.550	28.550	165,237
2023-08-31	28.250	28.300	28.100	28.300	28.300	119,020
2023-08-30	28.150	28.600	28.150	28.450	28.450	117,097
2023-08-29	28.000	28.250	27.900	28.100	28.100	146,784
2023-08-28	28.100	28.250	27.900	28.000	28.000	316,306
2023-08-25	28.200	28.500	28.200	28.200	28.200	118,235
2023-08-24	28.300	28.700	28.150	28.200	28.200	235,501
2023-08-23	28.950	28.950	28.500	28.500	28.500	315,221
2023-08-22	29.050	29.300	28.850	28.850	28.850	277,089
2023-08-21	29.200	29.450	28.900	29.000	29.000	290,275
2023-08-18	28.650	29.300	28.350	29.000	29.000	766,008
2023-08-17	27.550	28.700	27.250	28.600	28.600	1,385,147
2023-08-16	26.650	27.550	26.500	27.450	27.450	301,284
2023-08-15	26.800	27.000	26.600	26.750	26.750	218,530
2023-08-14	27.200	27.200	26.700	26.800	26.800	384,608
2023-08-11	27.200	27.300	27.000	27.200	27.200	129,272
2023-08-10	27.550	27.600	27.050	27.200	27.200	236,009

← NewerPage 13 of 21 · 1,219 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.