Crowell Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 51.900 | 52.000 | 49.500 | 49.750 | 49.750 | 2,115,241 |
| 2024-05-07 | 55.400 | 55.400 | 49.750 | 52.300 | 52.300 | 2,860,170 |
| 2024-05-06 | 55.100 | 55.400 | 53.700 | 54.900 | 54.900 | 1,566,557 |
| 2024-05-03 | 52.500 | 54.700 | 51.200 | 54.300 | 54.300 | 2,112,245 |
| 2024-05-02 | 50.000 | 53.000 | 49.950 | 52.200 | 52.200 | 2,082,488 |
| 2024-04-30 | 50.100 | 50.400 | 49.600 | 50.000 | 50.000 | 482,679 |
| 2024-04-29 | 50.000 | 51.400 | 49.550 | 49.900 | 49.900 | 1,098,618 |
| 2024-04-26 | 50.200 | 50.500 | 49.550 | 49.650 | 49.650 | 669,300 |
| 2024-04-25 | 49.500 | 51.300 | 49.500 | 50.200 | 50.200 | 775,719 |
| 2024-04-24 | 50.600 | 50.600 | 49.500 | 49.650 | 49.650 | 1,310,503 |
| 2024-04-23 | 51.000 | 51.000 | 49.900 | 50.500 | 50.500 | 789,099 |
| 2024-04-22 | 51.400 | 52.500 | 49.800 | 50.500 | 50.500 | 1,859,355 |
| 2024-04-19 | 52.100 | 52.500 | 50.000 | 51.400 | 51.400 | 1,901,061 |
| 2024-04-18 | 50.500 | 52.500 | 49.700 | 52.100 | 52.100 | 1,569,849 |
| 2024-04-17 | 48.400 | 50.500 | 48.250 | 50.500 | 50.500 | 1,609,313 |
| 2024-04-16 | 49.450 | 49.500 | 48.050 | 48.400 | 48.400 | 1,342,973 |
| 2024-04-15 | 49.900 | 49.900 | 48.800 | 49.450 | 49.450 | 975,281 |
| 2024-04-12 | 48.100 | 49.100 | 46.950 | 49.100 | 49.100 | 1,481,674 |
| 2024-04-11 | 48.700 | 49.200 | 48.200 | 48.300 | 48.300 | 887,333 |
| 2024-04-10 | 47.900 | 49.250 | 47.400 | 48.700 | 48.700 | 1,212,064 |
| 2024-04-09 | 47.900 | 48.650 | 47.200 | 47.450 | 47.450 | 1,236,357 |
| 2024-04-08 | 46.650 | 47.900 | 46.500 | 47.900 | 47.900 | 915,287 |
| 2024-04-03 | 46.650 | 47.000 | 45.900 | 46.500 | 46.500 | 992,921 |
| 2024-04-02 | 46.500 | 47.300 | 46.500 | 47.150 | 47.150 | 676,336 |
| 2024-04-01 | 46.300 | 47.050 | 46.300 | 46.900 | 46.900 | 426,138 |
| 2024-03-29 | 46.600 | 48.100 | 46.050 | 46.300 | 46.300 | 1,122,993 |
| 2024-03-28 | 47.100 | 47.500 | 46.800 | 47.000 | 47.000 | 712,886 |
| 2024-03-27 | 44.400 | 47.500 | 44.400 | 46.550 | 46.550 | 1,860,253 |
| 2024-03-26 | 45.250 | 45.300 | 44.150 | 44.300 | 44.300 | 915,644 |
| 2024-03-25 | 42.200 | 45.500 | 42.200 | 44.500 | 44.500 | 2,166,234 |
| 2024-03-22 | 42.450 | 42.450 | 41.850 | 42.000 | 42.000 | 447,103 |
| 2024-03-21 | 42.500 | 42.850 | 42.050 | 42.350 | 42.350 | 483,677 |
| 2024-03-20 | 42.300 | 42.700 | 41.000 | 42.350 | 42.350 | 717,133 |
| 2024-03-19 | 41.450 | 42.600 | 41.350 | 42.300 | 42.300 | 740,255 |
| 2024-03-18 | 42.300 | 42.300 | 40.250 | 41.450 | 41.450 | 1,033,155 |
| 2024-03-15 | 42.000 | 42.950 | 41.500 | 42.100 | 42.100 | 804,250 |
| 2024-03-14 | 41.550 | 42.700 | 41.300 | 42.200 | 42.200 | 1,013,234 |
| 2024-03-13 | 41.750 | 42.350 | 41.350 | 41.550 | 41.550 | 745,243 |
| 2024-03-12 | 41.750 | 42.200 | 41.050 | 41.750 | 41.750 | 958,990 |
| 2024-03-11 | 39.600 | 42.050 | 39.400 | 41.750 | 41.750 | 2,486,504 |
| 2024-03-08 | 38.550 | 40.000 | 38.500 | 39.550 | 39.550 | 922,570 |
| 2024-03-07 | 38.600 | 39.150 | 38.150 | 38.950 | 38.950 | 558,672 |
| 2024-03-06 | 40.400 | 40.400 | 38.300 | 38.600 | 38.600 | 387,169 |
| 2024-03-05 | 38.100 | 38.500 | 37.900 | 38.300 | 38.300 | 775,703 |
| 2024-03-04 | 38.550 | 38.700 | 38.200 | 38.300 | 38.300 | 349,869 |
| 2024-03-01 | 38.500 | 39.000 | 38.500 | 38.650 | 38.650 | 383,186 |
| 2024-02-29 | 39.100 | 39.100 | 38.300 | 38.500 | 38.500 | 510,654 |
| 2024-02-27 | 38.150 | 38.950 | 38.000 | 38.950 | 38.950 | 599,330 |
| 2024-02-26 | 38.400 | 38.750 | 38.150 | 38.300 | 38.300 | 530,182 |
| 2024-02-23 | 39.200 | 39.200 | 38.400 | 38.550 | 38.550 | 904,011 |
| 2024-02-22 | 40.000 | 40.000 | 39.150 | 39.200 | 39.200 | 671,110 |
| 2024-02-21 | 39.700 | 40.300 | 39.500 | 40.000 | 40.000 | 822,977 |
| 2024-02-20 | 40.100 | 40.100 | 39.150 | 39.300 | 39.300 | 1,089,922 |
| 2024-02-19 | 39.000 | 40.700 | 39.000 | 40.100 | 40.100 | 1,796,574 |
| 2024-02-16 | 39.250 | 39.350 | 38.700 | 38.950 | 38.950 | 620,435 |
| 2024-02-15 | 39.600 | 39.650 | 38.600 | 39.500 | 39.500 | 693,869 |
| 2024-02-05 | 38.050 | 39.900 | 37.700 | 39.500 | 39.500 | 974,739 |
| 2024-02-02 | 37.600 | 38.150 | 37.550 | 38.050 | 38.050 | 360,187 |
| 2024-02-01 | 37.800 | 38.300 | 37.150 | 37.700 | 37.700 | 585,812 |
| 2024-01-31 | 37.800 | 37.900 | 37.350 | 37.800 | 37.800 | 445,671 |
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.