Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.400	24.350	23.300	24.150	24.150	146,982
2023-05-11	24.000	24.100	23.200	23.400	23.400	269,750
2023-05-10	23.900	24.100	23.700	23.950	23.950	80,648
2023-05-09	23.500	23.800	23.300	23.550	23.550	93,011
2023-05-08	23.950	23.950	23.050	23.300	23.300	235,108
2023-05-05	24.200	24.250	23.000	23.800	23.800	640,693
2023-05-04	24.250	24.350	24.150	24.200	24.200	274,200
2023-05-03	24.550	24.550	24.200	24.300	24.300	177,666
2023-05-02	24.550	24.800	24.200	24.500	24.500	287,314
2023-04-28	24.800	24.800	24.550	24.550	24.550	370,000
2023-04-27	24.700	24.800	24.500	24.500	24.500	296,007
2023-04-26	24.700	25.150	24.600	24.600	24.600	682,738
2023-04-25	25.000	25.600	24.400	24.700	24.700	1,867,999
2023-04-24	24.200	25.750	24.150	24.700	24.700	1,339,618
2023-04-21	24.500	24.500	23.650	24.000	24.000	276,100
2023-04-20	24.100	24.150	23.600	24.050	24.050	618,200
2023-04-19	24.450	24.450	24.200	24.350	24.350	206,099
2023-04-18	23.800	24.500	23.800	24.300	24.300	326,313
2023-04-17	23.900	24.100	23.500	23.800	23.800	510,731
2023-04-14	24.200	24.250	23.850	23.950	23.950	253,771
2023-04-13	24.400	24.450	24.000	24.150	24.150	345,820
2023-04-12	25.000	25.150	24.450	24.900	24.400	2,050,446
2023-04-11	23.850	24.550	23.000	24.450	23.959	1,578,068
2023-04-10	24.700	25.000	22.950	23.850	23.371	1,070,424
2023-04-07	22.950	24.750	22.900	24.500	24.008	2,586,033
2023-04-06	20.950	22.950	20.950	22.900	22.440	1,608,689
2023-03-31	20.150	21.000	20.150	20.900	20.480	358,521
2023-03-30	19.900	20.250	19.800	20.150	19.745	274,670
2023-03-29	19.850	19.900	19.850	19.850	19.451	67,000
2023-03-28	19.700	19.900	19.700	19.750	19.353	74,002
2023-03-27	19.800	19.850	19.600	19.650	19.255	85,250
2023-03-24	19.600	19.850	19.600	19.750	19.353	76,200
2023-03-23	19.700	19.900	19.550	19.600	19.206	209,100
2023-03-22	19.650	19.900	19.500	19.550	19.157	135,020
2023-03-21	19.800	19.800	19.000	19.650	19.255	260,865
2023-03-20	19.200	20.000	19.200	19.650	19.255	400,511
2023-03-17	18.400	19.200	18.400	19.200	18.815	434,224
2023-03-16	18.250	18.300	18.100	18.300	17.933	122,002
2023-03-15	18.250	18.300	18.250	18.250	17.884	59,201
2023-03-14	18.250	18.250	18.050	18.150	17.786	43,002
2023-03-13	18.300	18.400	18.050	18.250	17.884	140,212
2023-03-10	18.550	18.550	18.150	18.300	17.933	113,252
2023-03-09	18.450	19.300	18.450	18.550	18.178	291,090
2023-03-08	18.150	18.450	18.150	18.250	17.884	108,020
2023-03-07	18.150	18.250	18.150	18.150	17.786	37,351
2023-03-06	18.100	18.450	18.100	18.150	17.786	60,804
2023-03-03	17.950	18.100	17.600	18.100	17.737	55,836
2023-03-02	18.150	18.200	17.850	17.950	17.590	49,007
2023-03-01	17.700	18.200	17.300	18.150	17.786	142,685
2023-02-24	17.550	17.850	17.500	17.700	17.345	107,849
2023-02-23	17.500	17.650	17.500	17.550	17.198	34,196
2023-02-22	17.550	17.550	17.350	17.500	17.149	53,055
2023-02-21	17.550	17.600	17.500	17.550	17.198	49,000
2023-02-20	17.500	17.600	17.300	17.550	17.198	65,099
2023-02-17	17.400	17.800	17.300	17.500	17.149	38,050
2023-02-16	17.500	17.800	17.400	17.400	17.051	49,049
2023-02-15	17.800	17.800	17.400	17.450	17.100	105,100
2023-02-14	17.900	17.900	17.650	17.650	17.296	26,000
2023-02-13	18.000	18.000	17.450	17.500	17.149	63,347
2023-02-10	17.900	17.900	17.650	17.750	17.394	920,000

← NewerPage 15 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.