Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	37.800	38.250	37.100	37.800	37.800	875,000
2025-05-06	37.800	38.100	37.450	37.800	37.800	478,249
2025-05-05	37.750	38.550	37.050	37.600	37.600	838,120
2025-05-02	35.950	37.350	35.950	37.200	37.200	549,000
2025-04-30	36.200	36.350	35.650	35.700	35.700	507,000
2025-04-29	35.300	35.950	35.300	35.950	35.950	460,013
2025-04-28	34.200	35.550	34.200	35.550	35.550	824,464
2025-04-25	34.050	34.800	34.000	34.200	34.200	1,001,398
2025-04-24	33.950	34.100	33.250	33.950	33.950	564,110
2025-04-23	32.800	33.500	32.650	33.400	33.400	719,811
2025-04-22	32.850	33.100	32.450	32.650	32.650	678,473
2025-04-21	33.800	34.150	33.000	33.350	33.350	657,221
2025-04-18	34.350	34.350	33.400	33.800	33.800	580,450
2025-04-17	33.900	35.000	32.950	33.750	33.750	1,703,948
2025-04-16	34.450	34.450	33.600	33.800	33.800	698,714
2025-04-15	33.100	34.350	33.100	34.200	34.200	1,192,679
2025-04-14	33.400	34.450	32.750	33.200	33.200	1,569,084
2025-04-11	32.550	32.850	30.300	32.800	32.800	1,130,576
2025-04-10	33.150	33.150	32.000	33.150	33.150	1,198,309
2025-04-09	32.250	32.350	29.750	30.150	30.150	3,858,932
2025-04-08	33.600	34.700	32.700	32.700	32.700	3,259,360
2025-04-07	36.300	36.300	36.300	36.300	36.300	282,210
2025-04-02	41.300	41.300	39.750	40.300	40.300	657,999
2025-04-01	40.450	41.050	40.300	40.550	40.550	620,801
2025-03-31	41.250	41.650	39.950	40.250	40.250	1,831,961
2025-03-28	43.050	43.050	41.750	42.050	42.050	982,588
2025-03-27	43.100	43.500	42.750	43.200	43.200	309,408
2025-03-26	43.450	44.050	43.250	43.400	43.400	546,543
2025-03-25	43.300	43.350	42.450	43.000	43.000	602,724
2025-03-24	42.650	43.400	42.600	43.100	43.100	891,875
2025-03-21	41.800	43.800	41.800	42.600	42.600	1,816,450
2025-03-20	41.300	41.950	41.300	41.850	41.850	890,156
2025-03-19	42.250	42.250	41.400	41.600	41.600	1,420,507
2025-03-18	42.350	42.650	42.150	42.450	42.450	454,004
2025-03-17	43.000	43.000	42.150	42.300	42.300	774,655
2025-03-14	43.250	43.350	42.850	43.100	43.100	603,578
2025-03-13	43.250	44.100	43.150	43.250	43.250	1,223,188
2025-03-12	45.250	45.550	45.050	45.250	45.250	1,016,904
2025-03-11	45.150	45.350	44.500	45.250	45.250	1,106,434
2025-03-10	46.600	46.950	45.600	46.100	46.100	706,870
2025-03-07	47.100	47.200	46.000	46.500	46.500	1,204,722
2025-03-06	48.600	49.000	46.900	47.100	47.100	1,200,164
2025-03-05	48.000	48.450	47.100	48.450	48.450	1,216,792
2025-03-04	49.150	49.150	46.000	47.900	47.900	3,731,928
2025-03-03	49.150	49.350	48.400	49.350	49.350	1,232,318
2025-02-27	48.500	49.550	48.400	49.150	49.150	1,925,919
2025-02-26	48.400	48.600	48.050	48.300	48.300	1,503,188
2025-02-25	48.200	48.650	48.000	48.400	48.400	1,427,429
2025-02-24	47.100	48.500	46.600	48.250	48.250	1,868,818
2025-02-21	47.150	47.450	46.550	47.200	47.200	1,690,894
2025-02-20	46.750	47.400	46.300	47.150	47.150	1,635,239
2025-02-19	45.800	47.000	45.750	46.750	46.750	1,748,165
2025-02-18	45.800	46.450	45.000	45.800	45.800	1,904,813
2025-02-17	43.300	46.000	43.000	45.750	45.750	3,429,903
2025-02-14	42.400	44.350	42.000	42.750	42.750	3,659,899
2025-02-13	42.000	42.800	41.700	41.950	41.950	1,635,091
2025-02-12	41.100	42.000	40.850	41.650	41.650	874,228
2025-02-11	41.000	41.450	40.200	41.150	41.150	546,923
2025-02-10	40.150	41.500	40.050	41.200	41.200	803,320
2025-02-07	40.400	40.400	39.850	40.100	40.100	300,199

← NewerPage 7 of 21 · 1,214 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.