Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.750	18.150	17.350	17.900	17.541	128,469
2023-02-08	17.700	17.800	17.700	17.750	17.394	31,359
2023-02-07	17.300	18.400	17.300	17.950	17.590	190,100
2023-02-06	16.750	16.950	16.700	16.950	16.610	49,264
2023-02-03	16.300	16.700	16.300	16.650	16.316	24,000
2023-02-02	16.750	16.750	16.600	16.600	16.267	36,073
2023-02-01	16.700	16.750	16.600	16.600	16.267	40,775
2023-01-31	16.300	16.700	16.300	16.550	16.218	14,641
2023-01-30	16.200	16.300	16.200	16.200	15.875	72,050
2023-01-17	16.200	16.400	16.100	16.250	15.924	531,650
2023-01-16	16.150	16.200	16.000	16.200	15.875	600,134
2023-01-13	16.050	16.100	15.900	16.100	15.777	24,002
2023-01-12	16.100	16.100	15.850	16.100	15.777	85,035
2023-01-11	16.100	16.100	16.050	16.050	15.728	19,523
2023-01-10	16.000	16.150	16.000	16.050	15.728	32,010
2023-01-09	16.000	16.050	15.950	16.050	15.728	595,007
2023-01-06	15.900	16.000	15.800	15.900	15.581	117,000
2023-01-05	15.950	16.250	15.900	15.950	15.630	1,107,000
2023-01-04	15.900	15.950	15.850	15.950	15.630	25,446
2023-01-03	16.100	16.150	15.750	15.950	15.630	41,197
2022-12-30	15.900	16.000	15.850	16.000	15.679	18,001
2022-12-29	15.850	16.000	15.800	16.000	15.679	42,247
2022-12-28	15.900	15.900	15.800	15.850	15.532	35,000
2022-12-27	15.850	16.000	15.800	15.900	15.581	346,030
2022-12-26	15.750	15.800	15.750	15.800	15.483	52,000
2022-12-23	15.800	15.800	15.750	15.800	15.483	30,036
2022-12-22	15.700	15.800	15.650	15.800	15.483	27,000
2022-12-21	15.700	15.900	15.700	15.700	15.385	15,027
2022-12-20	15.650	15.850	15.650	15.800	15.483	120,100
2022-12-19	15.750	16.100	15.750	15.850	15.532	15,000
2022-12-16	15.900	16.400	15.900	15.950	15.630	60,000
2022-12-15	16.100	16.100	16.050	16.050	15.728	25,207
2022-12-14	16.050	16.100	16.000	16.100	15.777	58,062
2022-12-13	16.050	16.100	16.050	16.100	15.777	40,000
2022-12-12	16.100	16.100	16.050	16.100	15.777	46,000
2022-12-09	16.150	16.550	16.000	16.100	15.777	71,000
2022-12-08	15.950	16.200	15.750	16.000	15.679	1,901,000
2022-12-07	16.500	16.500	15.850	16.100	15.777	154,500
2022-12-06	17.200	17.200	16.100	16.400	16.071	371,210
2022-12-05	17.700	17.700	16.900	16.900	16.561	121,021
2022-12-02	17.950	17.950	17.500	17.650	17.296	30,088
2022-12-01	17.700	17.950	17.700	17.700	17.345	10,000
2022-11-30	17.400	17.850	17.300	17.800	17.443	73,001
2022-11-29	17.800	17.800	17.200	17.400	17.051	35,000
2022-11-28	17.400	18.000	17.250	17.400	17.051	62,049
2022-11-25	17.850	17.850	17.650	17.800	17.443	33,147
2022-11-24	17.150	18.000	17.050	17.850	17.492	125,000
2022-11-23	17.000	17.050	16.950	17.050	16.708	36,235
2022-11-22	16.800	17.000	16.700	16.800	16.463	85,000
2022-11-21	16.750	16.900	16.750	16.800	16.463	11,346
2022-11-18	16.450	17.150	16.450	16.800	16.463	35,190
2022-11-17	16.400	16.750	16.350	16.600	16.267	99,049
2022-11-16	16.500	17.000	16.250	16.400	16.071	338,098
2022-11-15	16.200	16.450	16.200	16.300	15.973	45,060
2022-11-14	16.350	16.450	16.150	16.400	16.071	210,001
2022-11-11	16.150	16.450	16.150	16.150	15.826	52,235
2022-11-10	16.500	16.500	15.950	16.150	15.826	425,326
2022-11-09	16.350	16.500	16.350	16.500	16.169	91,000
2022-11-08	16.500	16.500	16.250	16.500	16.169	100,209
2022-11-07	16.300	16.800	16.300	16.500	16.169	1,316,267

← NewerPage 16 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.