Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	39.950	40.400	39.400	39.800	39.800	304,087
2025-02-04	40.350	40.400	39.350	39.700	39.700	335,909
2025-02-03	39.100	40.400	39.050	40.350	40.350	534,671
2025-01-22	39.400	40.000	39.100	39.100	39.100	333,752
2025-01-21	40.300	40.950	39.900	39.950	39.950	128,214
2025-01-20	38.800	40.450	38.800	40.350	40.350	265,723
2025-01-17	39.000	39.650	38.650	38.800	38.800	256,183
2025-01-16	39.050	39.600	38.700	39.000	39.000	301,196
2025-01-15	39.150	39.350	38.750	39.050	39.050	265,326
2025-01-14	40.900	40.900	39.000	39.150	39.150	360,236
2025-01-13	40.600	40.600	38.400	40.150	40.150	1,191,466
2025-01-10	42.100	42.250	40.550	40.600	40.600	620,370
2025-01-09	43.750	44.250	42.000	42.400	42.400	1,195,138
2025-01-08	42.950	43.200	42.300	42.900	42.900	309,041
2025-01-07	42.750	43.200	42.250	42.650	42.650	454,450
2025-01-06	42.950	43.050	42.050	42.850	42.850	484,626
2025-01-03	42.950	42.950	42.100	42.200	42.200	334,974
2025-01-02	42.250	43.600	41.950	42.650	42.650	848,265
2024-12-31	42.400	43.000	41.350	42.500	42.500	810,163
2024-12-30	40.250	43.250	40.000	42.400	42.400	1,326,645
2024-12-27	42.450	42.500	39.900	40.150	40.150	584,718
2024-12-26	41.950	42.800	41.400	41.900	41.900	984,422
2024-12-25	41.300	41.850	40.850	41.350	41.350	1,019,719
2024-12-24	39.450	41.500	39.400	40.250	40.250	648,971
2024-12-23	37.600	39.400	37.600	39.000	39.000	295,970
2024-12-20	38.750	38.850	37.300	37.550	37.550	487,811
2024-12-19	38.450	38.450	37.950	38.100	38.100	186,738
2024-12-18	38.100	39.000	37.850	38.550	38.550	342,079
2024-12-17	38.600	38.600	37.750	38.050	38.050	167,543
2024-12-16	38.150	38.850	37.900	37.900	37.900	332,557
2024-12-13	39.300	39.400	38.300	38.400	38.400	352,889
2024-12-12	39.650	40.000	39.400	39.400	39.400	165,174
2024-12-11	39.450	41.000	39.450	39.550	39.550	236,654
2024-12-10	39.850	40.550	39.350	40.000	40.000	690,569
2024-12-09	41.000	41.000	40.050	40.050	40.050	249,125
2024-12-06	39.600	41.600	39.600	41.000	41.000	574,690
2024-12-05	40.500	40.800	39.550	39.550	39.550	380,125
2024-12-04	40.450	40.850	40.200	40.350	40.350	222,623
2024-12-03	41.000	41.450	40.350	40.400	40.400	331,797
2024-12-02	42.800	43.050	41.000	41.000	41.000	939,012
2024-11-29	39.500	42.700	39.350	42.500	42.500	1,732,651
2024-11-28	40.100	40.600	39.500	39.550	39.550	371,169
2024-11-27	40.600	41.000	40.050	40.050	40.050	812,338
2024-11-26	41.650	41.950	40.000	40.700	40.700	1,383,241
2024-11-25	39.900	41.450	39.700	41.350	41.350	1,151,458
2024-11-22	39.500	40.500	39.500	39.700	39.700	449,942
2024-11-21	37.400	39.350	37.400	39.300	39.300	458,013
2024-11-20	37.950	38.400	37.450	37.600	37.600	197,892
2024-11-19	37.350	38.100	37.200	37.850	37.850	950,910
2024-11-18	37.200	38.750	36.200	37.300	37.300	362,315
2024-11-15	36.250	38.550	36.250	37.500	37.500	521,144
2024-11-14	37.050	37.050	36.200	36.200	36.200	272,560
2024-11-13	36.100	36.900	36.100	36.500	36.500	290,129
2024-11-12	37.450	37.650	35.900	36.600	36.600	589,511
2024-11-11	37.100	37.650	37.100	37.600	37.600	346,761
2024-11-08	37.700	39.150	37.450	37.450	37.450	443,314
2024-11-07	37.050	38.050	37.050	37.800	37.800	199,329
2024-11-06	37.200	38.400	36.850	37.300	37.300	524,774
2024-11-05	37.500	37.600	36.900	37.450	37.450	459,284
2024-11-04	38.800	39.300	37.400	37.500	37.500	535,090

← NewerPage 8 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.