Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	37.100	37.650	36.800	37.500	37.500	784,438
2024-01-29	36.250	36.900	35.950	36.700	36.700	482,678
2024-01-26	36.250	36.500	35.850	36.000	36.000	165,468
2024-01-25	36.450	36.750	35.850	36.000	36.000	283,063
2024-01-24	35.850	36.700	35.350	36.350	36.350	848,108
2024-01-23	35.750	35.750	35.150	35.350	35.350	161,791
2024-01-22	35.800	36.100	35.250	35.350	35.350	403,025
2024-01-19	35.100	35.500	34.850	35.450	35.450	181,167
2024-01-18	35.150	35.950	35.050	35.100	35.100	333,051
2024-01-17	35.450	35.900	35.200	35.300	35.300	491,513
2024-01-16	36.400	36.750	35.650	35.850	35.850	697,007
2024-01-15	34.600	36.750	34.600	36.500	36.500	2,053,189
2024-01-12	34.900	35.100	34.300	34.600	34.600	388,939
2024-01-11	35.150	35.250	34.850	35.000	35.000	338,386
2024-01-10	34.800	34.850	34.050	34.850	34.850	437,362
2024-01-09	34.950	35.150	34.500	34.850	34.850	451,829
2024-01-08	35.450	35.500	34.950	34.950	34.950	848,392
2024-01-05	35.000	35.500	34.650	35.350	35.350	751,616
2024-01-04	34.750	35.150	34.550	35.000	35.000	767,015
2024-01-03	34.400	34.800	34.100	34.800	34.800	293,349
2024-01-02	34.600	35.250	34.400	34.550	34.550	766,634
2023-12-29	33.700	34.550	33.700	34.550	34.550	1,136,110
2023-12-28	34.000	34.300	33.750	33.850	33.850	446,074
2023-12-27	33.550	34.000	33.550	34.000	34.000	384,357
2023-12-26	33.500	33.750	33.300	33.750	33.750	291,941
2023-12-25	33.600	34.100	33.300	33.450	33.450	337,438
2023-12-22	34.200	34.200	33.350	33.600	33.600	648,998
2023-12-21	34.350	34.400	33.850	34.200	34.200	362,166
2023-12-20	33.700	34.550	33.700	34.400	34.400	716,080
2023-12-19	34.150	34.300	33.650	33.700	33.700	1,030,628
2023-12-18	35.300	35.750	34.050	34.050	34.050	1,788,371
2023-12-15	34.650	35.600	34.600	35.050	35.050	1,377,287
2023-12-14	33.400	34.750	33.150	34.600	34.600	1,831,564
2023-12-13	32.850	33.350	32.750	33.300	33.300	424,309
2023-12-12	32.750	33.050	32.600	32.950	32.950	570,238
2023-12-11	33.500	33.500	32.450	32.650	32.650	798,050
2023-12-08	32.800	33.250	32.700	33.150	33.150	521,827
2023-12-07	33.550	33.600	32.500	32.800	32.800	734,618
2023-12-06	33.200	34.000	33.100	33.350	33.350	1,609,497
2023-12-05	32.100	33.450	31.850	33.050	33.050	1,797,450
2023-12-04	31.400	32.250	31.350	32.150	32.150	819,128
2023-12-01	30.500	31.400	30.500	31.350	31.350	558,604
2023-11-30	30.100	30.700	30.000	30.400	30.400	318,738
2023-11-29	30.300	30.300	29.750	30.100	30.100	335,473
2023-11-28	30.450	31.500	30.000	30.050	30.050	1,475,216
2023-11-27	28.900	30.200	28.850	30.200	30.200	846,184
2023-11-24	28.900	29.000	28.800	28.900	28.900	213,060
2023-11-23	28.650	28.850	28.650	28.850	28.850	144,010
2023-11-22	28.600	28.850	28.550	28.600	28.600	189,059
2023-11-21	28.500	28.800	28.500	28.550	28.550	232,287
2023-11-20	28.450	28.550	28.300	28.350	28.350	175,579
2023-11-17	28.100	28.300	28.100	28.300	28.300	75,000
2023-11-16	28.100	28.100	27.950	28.050	28.050	69,434
2023-11-15	28.200	28.200	27.950	28.000	28.000	62,010
2023-11-14	28.200	28.200	27.900	28.000	28.000	67,092
2023-11-13	27.950	28.000	27.750	27.950	27.950	133,342
2023-11-10	27.900	27.950	27.850	27.900	27.900	53,200
2023-11-09	28.200	28.200	27.900	27.900	27.900	78,281
2023-11-08	28.250	28.250	27.900	28.150	28.150	104,541
2023-11-07	27.550	28.150	27.500	28.000	28.000	166,635

← NewerPage 12 of 21 · 1,219 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.