Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.174	19.609	19.174	19.565	19.565	631,462
2026-07-23	19.565	19.609	19.174	19.435	19.435	306,015
2026-07-22	19.391	19.696	19.391	19.565	19.565	746,883
2026-07-21	22.200	22.300	21.950	22.150	22.150	259,000
2026-07-20	22.300	22.500	21.950	21.950	21.950	615,000
2026-07-17	22.200	22.300	21.900	22.050	22.050	321,100
2026-07-16	22.200	22.350	21.750	22.250	22.250	315,206
2026-07-15	21.750	22.300	21.650	22.150	22.150	233,000
2026-07-14	21.800	21.800	21.200	21.750	21.750	362,152
2026-07-13	22.400	22.400	21.250	21.400	21.400	1,010,654
2026-07-10	22.450	22.450	22.450	22.450	22.450	0
2026-07-09	22.250	22.450	22.100	22.450	22.450	713,215
2026-07-08	22.400	22.600	22.150	22.150	22.150	261,518
2026-07-07	22.550	22.650	22.250	22.450	22.450	259,000
2026-07-06	22.700	23.050	22.500	22.550	22.550	260,000
2026-07-03	22.700	23.150	22.600	22.800	22.800	643,067
2026-07-02	22.350	23.100	21.550	23.000	23.000	1,162,150
2026-07-01	21.100	22.550	20.850	22.400	22.400	1,488,800
2026-06-30	21.050	21.150	20.900	21.000	21.000	144,115
2026-06-29	20.750	21.050	20.500	21.050	21.050	330,301
2026-06-26	21.200	21.250	20.700	20.900	20.900	637,000
2026-06-25	21.350	21.650	20.950	21.500	21.500	447,851
2026-06-24	21.300	21.650	21.200	21.400	21.400	374,000
2026-06-23	21.700	21.700	21.000	21.300	21.300	927,450
2026-06-22	22.350	22.350	21.500	21.700	21.700	635,400
2026-06-18	22.300	23.000	22.050	22.400	22.400	534,160
2026-06-17	22.550	22.550	22.050	22.250	22.250	423,050
2026-06-16	22.650	22.800	22.300	22.450	22.450	368,027
2026-06-15	22.700	22.750	22.000	22.450	22.450	487,200
2026-06-12	22.200	22.700	22.150	22.500	22.500	496,001
2026-06-11	22.500	22.500	21.900	22.050	22.050	727,100
2026-06-10	21.500	22.900	21.100	22.350	22.350	1,427,101
2026-06-09	21.950	22.050	21.400	21.450	21.450	703,626
2026-06-08	21.250	22.500	21.250	21.650	21.650	1,687,005
2026-06-05	21.500	23.350	21.300	23.350	23.350	2,941,001
2026-06-04	21.200	22.100	21.200	21.250	21.250	694,502
2026-06-03	20.350	21.150	20.000	21.000	21.000	902,402
2026-06-02	20.100	20.400	20.100	20.200	20.200	436,000
2026-06-01	21.100	21.100	20.000	20.150	20.150	2,250,500
2026-05-29	21.100	21.500	20.750	21.100	21.100	1,345,650
2026-05-28	21.950	21.950	21.100	21.350	21.350	1,059,050
2026-05-27	22.000	22.000	21.400	21.800	21.800	1,253,109
2026-05-26	22.100	22.200	21.900	22.000	22.000	872,201
2026-05-25	22.300	22.300	22.000	22.150	22.150	659,363
2026-05-22	22.000	22.250	22.000	22.150	22.150	328,500
2026-05-21	22.300	22.300	22.000	22.100	22.100	440,000
2026-05-20	22.100	22.200	21.850	22.200	22.200	476,250
2026-05-19	22.150	22.350	21.900	22.100	22.100	462,054
2026-05-18	22.500	22.500	22.100	22.200	22.200	475,950
2026-05-15	22.300	22.450	22.000	22.400	22.400	832,100
2026-05-14	22.200	22.400	22.100	22.250	22.250	425,292
2026-05-13	22.050	22.400	21.900	22.350	22.350	338,005
2026-05-12	22.450	22.450	21.800	22.150	22.150	993,356
2026-05-11	22.250	22.550	22.250	22.300	22.300	523,100
2026-05-08	22.450	22.800	22.200	22.250	22.250	375,160
2026-05-07	22.050	22.500	22.000	22.400	22.400	441,250
2026-05-06	22.550	22.550	22.000	22.250	22.250	1,350,000
2026-05-05	22.600	22.600	22.100	22.450	22.450	914,500
2026-05-04	22.600	22.600	22.300	22.400	22.400	1,062,130
2026-04-30	22.700	22.850	22.400	22.500	22.500	419,162

← NewerPage 2 of 21 · 1,213 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.