Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.800	27.450	26.800	27.200	27.200	1,190,450
2025-07-29	28.000	28.048	27.333	27.429	27.429	1,265,250
2025-07-28	27.857	28.238	27.762	27.905	27.905	519,750
2025-07-25	28.476	29.000	27.857	27.905	27.905	494,550
2025-07-24	28.333	28.667	27.952	28.191	28.191	331,800
2025-07-23	29.150	30.200	29.150	29.750	29.750	821,000
2025-07-22	29.900	30.000	29.050	29.150	29.150	1,410,040
2025-07-21	30.200	30.500	29.700	29.900	29.900	877,078
2025-07-18	31.300	31.500	29.500	30.100	30.100	2,489,000
2025-07-17	31.300	31.350	31.100	31.200	31.200	284,020
2025-07-16	31.150	31.600	31.050	31.100	31.100	188,000
2025-07-15	31.500	32.500	31.150	31.200	31.200	523,000
2025-07-14	31.700	32.500	31.200	31.500	31.500	324,227
2025-07-11	31.550	32.600	31.550	31.650	31.650	518,090
2025-07-10	31.050	31.700	31.000	31.550	31.550	372,140
2025-07-09	31.000	31.650	30.800	31.450	31.450	176,000
2025-07-08	31.300	31.350	30.850	31.000	31.000	264,304
2025-07-07	31.350	31.700	31.200	31.500	31.500	158,201
2025-07-04	31.700	31.700	30.950	31.350	31.350	212,149
2025-07-03	31.500	31.800	31.400	31.750	31.750	143,035
2025-07-02	31.250	31.600	31.150	31.500	31.500	318,731
2025-07-01	31.050	31.500	30.750	31.100	31.100	486,015
2025-06-30	31.700	31.700	31.000	31.100	31.100	233,090
2025-06-27	32.550	32.550	31.200	31.600	31.600	332,094
2025-06-26	31.950	32.200	31.650	31.750	31.750	219,000
2025-06-25	31.650	32.200	31.400	31.600	31.600	353,141
2025-06-24	31.500	32.200	31.450	31.600	31.600	268,000
2025-06-23	31.750	32.000	31.250	31.250	31.250	619,200
2025-06-20	31.900	32.200	31.500	31.900	31.900	333,150
2025-06-19	32.350	32.650	31.100	31.800	31.800	824,957
2025-06-18	32.500	32.850	32.400	32.500	32.500	426,000
2025-06-17	32.650	32.850	32.450	32.600	32.600	250,000
2025-06-16	33.000	33.200	32.550	32.550	32.550	371,000
2025-06-13	33.300	33.550	32.900	33.100	33.100	396,000
2025-06-12	34.200	34.450	33.700	33.700	33.700	382,000
2025-06-11	34.000	34.250	33.400	34.150	34.150	354,000
2025-06-10	33.750	34.950	33.750	34.450	34.450	528,000
2025-06-09	34.650	34.750	33.700	33.750	33.750	718,000
2025-06-06	34.350	35.000	34.300	34.800	34.800	351,000
2025-06-05	34.750	34.950	34.500	34.650	34.650	294,012
2025-06-04	35.100	35.300	34.600	34.750	34.750	400,160
2025-06-03	35.600	35.850	34.950	35.050	35.050	420,519
2025-06-02	36.100	36.100	35.200	35.550	35.550	513,000
2025-05-29	36.750	37.050	36.250	36.350	36.350	803,049
2025-05-28	37.450	37.500	36.750	36.800	36.800	504,000
2025-05-27	37.100	37.500	36.750	37.400	37.400	548,000
2025-05-26	37.500	37.650	36.900	37.600	37.600	380,010
2025-05-23	37.350	37.650	37.100	37.250	37.250	272,000
2025-05-22	37.800	37.800	37.350	37.400	37.400	251,000
2025-05-21	37.750	38.200	37.600	38.000	38.000	447,464
2025-05-20	37.700	38.100	37.600	37.750	37.750	358,020
2025-05-19	37.500	38.000	37.200	37.650	37.650	422,056
2025-05-16	37.700	37.750	37.350	37.500	37.500	212,000
2025-05-15	38.000	38.350	37.600	37.600	37.600	351,006
2025-05-14	38.300	38.800	37.750	38.300	38.300	483,256
2025-05-13	38.600	39.100	38.100	38.150	38.150	491,030
2025-05-12	37.600	38.500	37.500	38.450	38.450	649,000
2025-05-09	37.700	37.750	36.650	37.500	37.500	915,000
2025-05-08	38.000	38.150	37.700	37.800	37.800	327,000
2025-05-07	37.800	38.250	37.100	37.800	37.800	875,000

← NewerPage 6 of 21 · 1,218 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.