Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.800	22.850	22.300	22.550	22.550	571,201
2026-04-28	22.450	22.800	22.400	22.550	22.550	300,800
2026-04-27	22.500	22.500	22.050	22.450	22.450	1,750,197
2026-04-24	22.600	22.650	22.300	22.500	22.500	399,030
2026-04-23	22.500	22.650	22.150	22.600	22.600	905,518
2026-04-22	23.000	23.000	22.300	22.500	22.500	1,174,200
2026-04-21	23.050	23.050	22.550	22.900	22.900	947,173
2026-04-20	23.900	24.000	22.900	23.050	23.050	1,644,570
2026-04-17	24.600	24.600	23.800	24.050	24.050	727,512
2026-04-16	24.500	24.650	24.300	24.450	24.450	433,518
2026-04-15	24.150	24.400	24.150	24.250	24.250	213,139
2026-04-14	23.900	24.450	23.850	24.050	24.050	489,000
2026-04-13	23.950	23.950	23.650	23.900	23.900	475,000
2026-04-10	24.100	24.100	23.750	23.900	23.900	513,750
2026-04-09	24.500	24.500	24.100	24.100	24.100	605,000
2026-04-08	24.600	24.800	24.500	24.500	24.500	257,070
2026-04-07	24.650	25.200	24.500	24.600	24.600	265,451
2026-04-02	24.650	25.000	24.000	25.000	25.000	610,000
2026-04-01	25.350	25.350	24.600	24.650	24.650	653,049
2026-03-31	25.500	25.500	24.950	25.050	25.050	522,000
2026-03-30	25.350	25.550	25.350	25.550	25.550	553,000
2026-03-27	25.500	25.750	25.300	25.750	25.750	205,200
2026-03-26	25.600	25.700	25.300	25.700	25.700	613,299
2026-03-25	27.250	27.250	26.900	26.950	25.450	1,048,339
2026-03-24	27.100	27.250	26.900	27.000	25.497	567,750
2026-03-23	27.000	27.250	26.800	27.000	25.497	653,337
2026-03-20	27.600	27.700	27.100	27.150	25.639	566,080
2026-03-19	27.150	27.300	26.800	26.850	26.850	839,100
2026-03-18	27.650	27.650	27.050	27.100	27.100	853,150
2026-03-17	26.950	27.400	26.950	27.200	27.200	633,280
2026-03-16	26.900	27.050	26.700	27.000	27.000	492,188
2026-03-13	26.900	27.000	26.700	26.750	26.750	922,500
2026-03-12	26.800	27.450	26.700	26.900	26.900	1,093,008
2026-03-11	27.000	27.000	26.650	27.000	27.000	1,729,286
2026-03-10	27.150	27.300	26.800	26.950	26.950	999,814
2026-03-09	27.000	27.500	26.700	26.950	26.950	1,159,670
2026-03-06	27.050	27.750	26.600	27.650	27.650	1,134,100
2026-03-05	27.500	27.500	26.900	27.050	27.050	1,173,000
2026-03-04	27.700	27.700	26.800	27.150	27.150	2,047,303
2026-03-03	29.200	29.300	27.100	27.700	27.700	4,159,189
2026-03-02	28.550	29.050	28.450	28.950	28.950	1,455,461
2026-02-26	28.700	29.050	28.400	28.550	28.550	1,184,000
2026-02-25	27.750	28.750	27.700	28.650	28.650	1,728,308
2026-02-24	28.550	28.550	27.650	27.700	27.700	990,473
2026-02-23	27.750	28.550	27.700	28.050	28.050	1,401,128
2026-02-11	27.350	27.750	26.900	27.700	27.700	667,150
2026-02-10	27.200	27.250	26.350	27.150	27.150	1,254,128
2026-02-09	27.350	27.400	27.000	27.200	27.200	384,025
2026-02-06	27.250	27.500	26.700	27.000	27.000	784,000
2026-02-05	27.300	27.700	27.300	27.550	27.550	490,200
2026-02-04	27.150	27.450	26.900	27.250	27.250	640,600
2026-02-03	27.350	27.450	26.850	27.250	27.250	429,155
2026-02-02	27.150	27.400	26.800	27.050	27.050	790,050
2026-01-30	27.700	27.850	27.000	27.400	27.400	1,324,205
2026-01-29	28.200	28.200	27.700	27.700	27.700	895,285
2026-01-28	28.500	28.500	28.000	28.100	28.100	793,050
2026-01-27	28.900	29.050	28.250	28.500	28.500	1,227,158
2026-01-26	29.400	29.400	28.950	29.000	29.000	917,900
2026-01-23	29.800	29.800	29.450	29.450	29.450	361,516
2026-01-22	29.800	30.100	29.750	29.750	29.750	472,600

← NewerPage 3 of 5 · 244 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.