Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.700	30.000	29.500	29.700	29.700	381,266
2026-01-20	29.850	30.200	29.550	29.850	29.850	323,525
2026-01-19	29.700	29.900	29.000	29.900	29.900	809,054
2026-01-16	29.700	29.750	29.200	29.700	29.700	1,376,020
2026-01-15	29.900	30.000	29.700	29.750	29.750	314,000
2026-01-14	29.950	30.100	29.600	30.000	30.000	555,051
2026-01-13	30.400	30.400	29.450	29.750	29.750	928,050
2026-01-12	30.500	30.550	29.700	30.050	30.050	1,244,115
2026-01-09	30.250	31.200	30.100	31.000	31.000	1,064,300
2026-01-08	29.850	30.100	29.800	29.950	29.950	368,026
2026-01-07	30.000	30.050	29.700	29.850	29.850	322,000
2026-01-06	30.050	30.100	29.750	29.950	29.950	170,000
2026-01-05	30.050	30.050	29.650	30.000	30.000	912,000
2026-01-02	30.100	30.250	29.800	30.100	30.100	595,326
2025-12-31	30.600	30.600	30.100	30.150	30.150	299,400
2025-12-30	30.100	30.700	30.100	30.600	30.600	554,152
2025-12-29	30.500	30.500	30.050	30.200	30.200	737,851
2025-12-26	31.400	31.400	30.600	30.650	30.650	1,105,407
2025-12-24	31.250	32.000	31.250	31.400	31.400	1,009,108
2025-12-23	31.100	31.200	30.850	31.200	31.200	508,650
2025-12-22	31.200	31.350	30.700	31.100	31.100	939,166
2025-12-19	30.150	30.800	30.150	30.650	30.650	1,157,325
2025-12-18	29.950	30.300	29.750	30.150	30.150	400,115
2025-12-17	29.850	30.600	29.850	29.900	29.900	897,532
2025-12-16	29.900	30.200	29.400	29.850	29.850	817,155
2025-12-15	29.850	30.250	29.750	30.000	30.000	406,000
2025-12-12	30.050	30.450	30.000	30.150	30.150	467,050
2025-12-11	30.000	30.400	29.500	29.950	29.950	634,121
2025-12-10	29.800	30.550	29.500	30.000	30.000	784,400
2025-12-09	29.850	30.050	29.400	29.900	29.900	782,396
2025-12-08	30.000	30.300	29.600	30.100	30.100	535,337
2025-12-05	30.100	30.350	29.900	30.200	30.200	629,135
2025-12-04	30.600	30.600	30.050	30.200	30.200	213,158
2025-12-03	29.700	30.500	29.700	30.300	30.300	831,182
2025-12-02	29.500	29.750	29.350	29.550	29.550	315,085
2025-12-01	30.200	30.300	29.200	29.500	29.500	1,108,050
2025-11-28	30.350	30.500	30.050	30.350	30.350	393,192
2025-11-27	29.350	30.550	29.350	30.350	30.350	914,500
2025-11-26	29.250	29.600	29.100	29.100	29.100	1,127,080
2025-11-25	29.500	29.500	29.000	29.250	29.250	589,000
2025-11-24	29.000	29.500	28.950	29.500	29.500	3,881,650
2025-11-21	29.150	29.450	28.750	29.000	29.000	545,000
2025-11-20	29.600	29.600	29.050	29.150	29.150	1,308,202
2025-11-19	29.800	29.800	29.100	29.500	29.500	824,050
2025-11-18	29.700	29.900	29.150	29.800	29.800	776,000
2025-11-17	30.150	30.250	29.600	29.700	29.700	1,028,426
2025-11-14	30.300	30.900	29.800	30.150	30.150	1,417,080
2025-11-13	30.100	30.300	29.700	30.200	30.200	1,037,000
2025-11-12	30.200	30.350	29.900	30.100	30.100	1,076,700
2025-11-11	30.350	30.500	29.950	30.350	30.350	923,800
2025-11-10	30.900	31.350	30.550	30.700	30.700	884,000
2025-11-07	30.500	31.200	30.100	30.550	30.550	2,080,915
2025-11-06	32.200	32.200	31.500	32.000	32.000	740,600
2025-11-05	31.350	32.050	30.550	32.000	32.000	915,120
2025-11-04	31.050	31.550	31.050	31.400	31.400	522,901
2025-11-03	30.900	31.200	30.800	31.000	31.000	1,104,400
2025-10-31	31.050	31.700	30.900	30.900	30.900	891,050
2025-10-30	31.450	32.100	30.900	31.000	31.000	918,170
2025-10-29	30.650	31.550	30.650	31.350	31.350	1,513,744
2025-10-28	31.000	31.350	30.250	30.300	30.300	1,324,090

← NewerPage 4 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.