Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.550	31.050	29.550	30.850	30.850	1,594,300
2025-10-23	29.600	29.650	29.350	29.400	29.400	511,101
2025-10-22	29.000	29.550	29.000	29.550	29.550	526,001
2025-10-21	29.450	29.450	29.000	29.100	29.100	732,134
2025-10-20	30.350	30.350	29.250	29.500	29.500	976,540
2025-10-17	31.550	31.550	30.050	30.250	30.250	810,040
2025-10-16	31.050	32.250	30.750	31.500	31.500	1,686,360
2025-10-15	30.550	31.550	29.300	31.550	31.550	5,086,903
2025-10-14	30.000	30.750	30.000	30.250	30.250	1,477,720
2025-10-13	29.750	29.950	29.200	29.900	29.900	1,359,282
2025-10-09	29.700	30.950	29.350	29.950	29.950	1,993,224
2025-10-08	28.450	29.150	28.400	29.150	29.150	872,599
2025-10-07	28.350	28.550	28.100	28.150	28.150	671,866
2025-10-03	28.600	28.600	28.050	28.350	28.350	794,651
2025-10-02	28.600	28.600	28.150	28.600	28.600	369,503
2025-10-01	28.750	28.850	28.350	28.800	28.800	531,750
2025-09-30	28.850	29.050	28.400	28.950	28.950	286,641
2025-09-29	28.600	28.600	28.600	28.600	28.600	0
2025-09-26	29.000	29.150	28.550	28.600	28.600	525,671
2025-09-25	28.950	29.150	28.750	29.100	29.100	290,010
2025-09-24	29.150	29.150	28.750	28.850	28.850	146,098
2025-09-23	29.000	29.050	28.600	28.850	28.850	366,000
2025-09-22	29.200	29.500	28.800	29.050	29.050	416,063
2025-09-19	29.800	29.800	28.950	29.150	29.150	676,091
2025-09-18	30.000	30.250	29.750	29.900	29.900	392,000
2025-09-17	30.150	30.300	29.950	29.950	29.950	337,000
2025-09-16	29.650	30.600	29.600	30.150	30.150	630,000
2025-09-15	29.700	29.950	29.200	29.650	29.650	322,000
2025-09-12	29.450	29.950	29.350	29.700	29.700	351,124
2025-09-11	29.450	29.800	29.050	29.050	29.050	323,030
2025-09-10	29.850	29.950	29.300	29.400	29.400	359,989
2025-09-09	30.500	30.500	29.700	29.700	29.700	994,000
2025-09-08	31.050	31.100	30.150	30.550	30.550	647,011
2025-09-05	31.200	31.550	30.400	30.750	30.750	1,943,098
2025-09-04	28.700	30.950	28.700	30.900	30.900	2,108,771
2025-09-03	28.350	28.500	28.200	28.450	28.450	127,014
2025-09-02	28.150	28.500	28.100	28.400	28.400	313,000
2025-09-01	28.200	28.500	27.950	28.150	28.150	633,025
2025-08-29	28.600	28.600	28.250	28.250	28.250	294,060
2025-08-28	28.450	28.750	28.250	28.550	28.550	282,246
2025-08-27	28.950	29.200	28.600	28.600	28.600	579,000
2025-08-26	28.800	29.050	28.750	29.050	29.050	415,000
2025-08-25	29.300	29.300	28.650	28.900	28.900	919,000
2025-08-22	29.100	29.350	29.050	29.100	29.100	219,000
2025-08-21	29.550	29.600	29.150	29.250	29.250	189,000
2025-08-20	29.800	29.800	29.150	29.300	29.300	701,020
2025-08-19	29.600	30.200	29.150	29.850	29.850	1,390,124
2025-08-18	29.650	30.100	29.300	29.600	29.600	936,023
2025-08-15	28.600	29.850	28.200	29.400	29.400	2,000,047
2025-08-14	28.000	28.600	28.000	28.500	28.500	686,000
2025-08-13	28.500	28.850	27.700	28.100	28.100	886,092
2025-08-12	28.300	28.600	28.150	28.350	28.350	557,463
2025-08-11	28.700	29.050	28.150	28.300	28.300	1,327,112
2025-08-08	27.950	28.600	27.950	28.200	28.200	570,350
2025-08-07	27.800	28.050	27.450	27.950	27.950	606,050
2025-08-06	27.200	27.650	27.100	27.450	27.450	372,080
2025-08-05	27.300	27.500	27.100	27.350	27.350	519,494
2025-08-04	26.800	27.600	26.800	27.300	27.300	493,000
2025-08-01	26.550	27.300	26.150	27.050	27.050	679,036
2025-07-31	27.000	27.150	26.750	26.750	26.750	764,164

← NewerPage 5 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.