Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	38.400	39.250	38.050	38.900	38.900	358,843
2024-10-30	39.050	39.150	38.750	38.750	38.750	108,269
2024-10-29	39.400	39.400	38.750	38.750	38.750	251,721
2024-10-28	39.050	39.600	38.850	39.400	39.400	340,618
2024-10-25	39.000	39.050	38.550	38.900	38.900	197,900
2024-10-24	38.550	39.000	38.550	38.600	38.600	393,413
2024-10-23	39.000	39.300	38.350	38.550	38.550	380,210
2024-10-22	39.700	39.700	38.450	38.850	38.850	405,144
2024-10-21	39.900	39.900	38.900	39.250	39.250	164,208
2024-10-18	39.850	39.850	38.900	39.200	39.200	364,375
2024-10-17	39.100	39.950	39.100	39.650	39.650	282,970
2024-10-16	39.400	39.500	38.750	39.100	39.100	396,670
2024-10-15	39.100	40.500	39.100	39.200	39.200	284,769
2024-10-14	38.800	39.100	38.350	39.100	39.100	413,582
2024-10-11	38.450	39.200	37.700	38.550	38.550	544,805
2024-10-09	39.900	39.900	38.250	38.550	38.550	412,279
2024-10-08	39.000	39.200	38.550	38.900	38.900	378,856
2024-10-07	39.400	39.400	38.450	38.900	38.900	375,683
2024-10-04	40.200	40.200	38.650	38.800	38.800	387,346
2024-10-01	40.050	40.050	39.000	39.600	39.600	439,257
2024-09-30	40.050	40.300	39.700	40.000	40.000	347,347
2024-09-27	40.700	40.750	39.850	40.150	40.150	280,308
2024-09-26	40.250	40.550	39.650	39.850	39.850	548,624
2024-09-25	39.150	40.450	39.150	39.550	39.550	641,012
2024-09-24	38.950	40.000	38.250	39.000	39.000	2,255,331
2024-09-23	40.600	40.600	37.700	38.900	38.900	2,008,633
2024-09-20	41.850	42.350	40.200	40.750	40.750	2,923,920
2024-09-19	43.850	44.650	43.600	44.650	44.650	450,652
2024-09-18	43.000	43.750	42.500	43.500	43.500	421,032
2024-09-16	42.650	43.250	42.400	42.850	42.850	298,593
2024-09-13	42.450	43.400	42.450	42.600	42.600	616,068
2024-09-12	42.800	43.050	42.150	42.450	42.450	307,912
2024-09-11	42.200	42.850	41.700	42.200	42.200	1,001,051
2024-09-10	44.400	44.400	42.050	42.250	42.250	838,139
2024-09-09	42.300	43.700	42.100	43.500	43.500	347,000
2024-09-06	43.100	43.500	42.500	43.200	43.200	381,900
2024-09-05	42.750	44.250	42.750	43.100	43.100	495,423
2024-09-04	42.000	44.500	41.250	42.800	42.800	999,830
2024-09-03	45.800	45.800	43.500	43.750	43.750	901,291
2024-09-02	45.700	45.700	43.750	43.950	43.950	688,175
2024-08-30	43.700	45.700	43.450	45.300	45.300	1,281,995
2024-08-29	42.950	43.950	42.950	43.800	43.800	376,131
2024-08-28	43.850	44.950	43.200	43.300	43.300	668,200
2024-08-27	42.000	44.200	42.000	43.800	43.800	717,448
2024-08-26	42.800	43.250	42.100	42.500	42.500	574,320
2024-08-23	41.950	43.100	40.400	42.800	42.800	2,052,196
2024-08-22	44.350	44.800	42.000	42.250	42.250	2,384,374
2024-08-21	45.000	45.000	43.450	44.400	44.400	1,267,587
2024-08-20	47.850	47.850	45.300	45.300	45.300	1,277,704
2024-08-19	48.150	48.350	47.250	47.700	47.700	638,325
2024-08-16	46.100	49.300	46.100	48.300	48.300	1,656,145
2024-08-15	45.750	46.900	45.700	45.800	45.800	978,852
2024-08-14	44.750	45.900	44.250	45.850	45.850	1,154,017
2024-08-13	45.900	45.900	44.250	44.450	44.450	770,805
2024-08-12	44.000	47.400	44.000	45.000	45.000	1,707,600
2024-08-09	43.200	44.300	43.050	43.200	43.200	738,222
2024-08-08	44.000	44.000	41.900	42.650	42.650	1,452,041
2024-08-07	40.950	45.000	40.150	44.200	44.200	2,291,050
2024-08-06	47.000	47.000	40.750	40.950	40.950	3,683,286
2024-08-05	48.900	48.900	45.100	45.100	45.100	3,354,005

← NewerPage 9 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.