Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	27.650	27.900	27.500	27.600	27.600	160,098
2023-08-08	27.550	28.200	27.550	27.850	27.850	351,517
2023-08-07	26.900	27.600	26.900	27.550	27.550	393,538
2023-08-04	26.600	27.250	26.600	26.900	26.900	402,250
2023-08-02	26.850	26.850	26.550	26.600	26.600	144,000
2023-08-01	27.000	27.000	26.450	26.900	26.900	281,722
2023-07-31	26.550	26.900	26.350	26.800	26.800	308,250
2023-07-28	26.200	26.600	26.200	26.600	26.600	50,365
2023-07-27	26.000	26.700	26.000	26.300	26.300	133,575
2023-07-26	25.800	26.000	25.800	26.000	26.000	93,030
2023-07-25	25.700	25.850	25.700	25.850	25.850	42,039
2023-07-24	25.900	25.900	25.550	25.700	25.700	113,000
2023-07-21	25.550	26.300	25.550	25.800	25.800	548,513
2023-07-20	25.400	25.650	25.400	25.550	25.550	89,010
2023-07-19	25.600	25.700	25.450	25.500	25.500	127,835
2023-07-18	25.900	25.950	25.300	25.600	25.600	531,987
2023-07-17	26.900	26.900	25.950	26.000	26.000	242,085
2023-07-14	26.950	26.950	26.650	26.650	26.650	169,070
2023-07-13	26.500	26.950	26.500	26.650	26.650	213,787
2023-07-12	26.000	26.650	26.000	26.500	26.500	215,293
2023-07-11	25.900	26.500	25.750	26.300	26.300	343,000
2023-07-10	25.650	26.200	25.600	25.800	25.800	133,246
2023-07-07	25.950	25.950	25.500	25.600	25.600	570,262
2023-07-06	26.450	26.550	25.800	25.900	25.900	285,015
2023-07-05	25.900	26.500	25.900	26.100	26.100	114,440
2023-07-04	25.900	26.000	25.850	25.900	25.900	254,035
2023-07-03	26.000	26.200	25.800	26.000	26.000	219,008
2023-06-30	26.000	26.000	25.750	25.900	25.900	384,209
2023-06-29	26.550	26.550	25.950	26.000	26.000	210,596
2023-06-28	26.300	26.500	26.000	26.300	26.300	183,789
2023-06-27	26.400	26.550	25.900	26.050	26.050	418,991
2023-06-26	27.300	27.300	26.300	26.350	26.350	436,123
2023-06-21	26.650	27.300	26.550	27.300	27.300	422,004
2023-06-20	26.950	26.950	26.450	26.650	26.650	504,000
2023-06-19	27.600	27.600	26.500	26.850	26.850	685,349
2023-06-16	27.850	27.900	27.400	27.400	27.400	464,715
2023-06-15	28.200	28.200	27.750	27.850	27.850	608,304
2023-06-14	28.000	28.650	28.000	28.200	28.200	664,092
2023-06-13	27.850	28.300	27.800	27.950	27.950	547,687
2023-06-12	28.250	28.300	27.800	27.850	27.850	526,186
2023-06-09	27.900	28.300	27.850	28.200	28.200	710,886
2023-06-08	27.900	28.750	27.750	27.900	27.900	897,780
2023-06-07	28.000	28.000	27.650	27.950	27.950	658,117
2023-06-06	28.000	28.200	27.350	28.000	28.000	947,951
2023-06-05	26.000	28.000	26.000	28.000	28.000	1,874,443
2023-06-02	25.800	26.050	25.500	25.850	25.850	414,375
2023-06-01	25.950	26.000	25.600	25.700	25.700	300,520
2023-05-31	24.850	26.250	24.800	25.950	25.950	960,447
2023-05-30	25.250	25.350	24.650	25.000	25.000	595,148
2023-05-29	26.450	26.600	25.150	25.200	25.200	1,584,216
2023-05-26	26.200	26.900	25.750	26.350	26.350	1,620,138
2023-05-25	25.400	26.150	25.300	26.000	26.000	1,263,400
2023-05-24	24.500	25.400	24.500	25.350	25.350	1,931,256
2023-05-23	24.500	25.200	24.500	24.500	24.500	603,145
2023-05-22	24.400	24.950	24.350	24.600	24.600	453,497
2023-05-19	24.400	24.500	24.250	24.400	24.400	114,534
2023-05-18	24.100	24.500	24.100	24.400	24.400	174,385
2023-05-17	24.100	24.500	24.050	24.250	24.250	206,824
2023-05-16	24.950	24.950	24.050	24.200	24.200	445,595
2023-05-15	24.400	25.150	24.350	24.550	24.550	1,412,659

← NewerPage 14 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.