Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.300	16.550	16.300	16.550	16.218	41,362
2022-11-03	16.900	16.900	16.400	16.600	16.267	150,020
2022-11-02	16.600	17.000	15.700	16.750	16.414	421,042
2022-11-01	15.200	16.000	14.950	16.000	15.679	205,041
2022-10-31	15.350	15.500	14.400	14.850	14.552	5,608,770
2022-10-28	16.200	16.450	14.600	14.900	14.601	2,177,020
2022-10-27	16.200	16.650	15.950	16.200	15.875	268,000
2022-10-26	17.350	17.350	15.650	15.850	15.532	1,271,661
2022-10-25	17.100	17.550	16.900	17.300	16.953	179,103
2022-10-24	18.700	18.700	16.750	16.750	16.414	1,816,170
2022-10-21	18.700	18.700	18.600	18.600	18.227	38,020
2022-10-20	18.800	18.900	18.800	18.900	18.521	39,001
2022-10-19	19.000	19.000	18.800	19.000	18.619	97,158
2022-10-18	19.000	19.150	18.950	19.000	18.619	777,000
2022-10-17	19.000	19.100	18.950	19.000	18.619	37,000
2022-10-14	18.800	19.350	18.800	19.000	18.619	24,100
2022-10-13	18.950	18.950	18.700	18.800	18.423	18,198
2022-10-12	18.900	18.950	18.850	18.950	18.570	11,055
2022-10-11	18.900	18.900	18.700	18.850	18.472	41,000
2022-10-07	19.000	19.000	18.900	18.900	18.521	11,000
2022-10-06	19.000	19.000	18.950	19.000	18.619	10,001
2022-10-05	19.050	19.050	19.050	19.050	18.668	7,000
2022-10-04	19.000	19.050	19.000	19.050	18.668	12,000
2022-10-03	19.050	19.050	18.900	18.950	18.570	15,000
2022-09-30	19.100	19.100	19.000	19.050	18.668	5,000
2022-09-29	18.850	19.100	18.850	19.100	18.717	15,000
2022-09-28	18.950	18.950	18.800	18.850	18.472	27,000
2022-09-27	19.000	19.150	19.000	19.050	18.668	35,000
2022-09-26	19.000	19.150	18.950	19.100	18.717	29,000
2022-09-23	19.300	19.400	19.200	19.200	18.815	25,000
2022-09-22	19.100	19.300	19.100	19.300	18.912	7,000
2022-09-21	19.300	19.350	19.250	19.300	18.912	37,122
2022-09-20	19.550	19.550	19.300	19.300	18.912	51,000
2022-09-19	19.500	19.550	19.300	19.550	19.157	41,122
2022-09-16	19.300	19.550	19.300	19.500	19.108	32,000
2022-09-15	19.150	19.700	19.150	19.500	19.108	25,104
2022-09-14	19.300	19.300	19.150	19.300	18.912	30,000
2022-09-13	19.200	19.300	19.150	19.200	18.815	23,000
2022-09-12	19.300	19.400	19.300	19.400	19.010	11,000
2022-09-08	19.100	19.250	19.100	19.250	18.864	2,004
2022-09-07	19.200	19.200	19.000	19.100	18.717	27,980
2022-09-06	19.350	19.400	19.300	19.400	19.010	16,000
2022-09-05	19.300	19.350	19.300	19.350	18.961	18,000
2022-09-02	19.000	19.300	19.000	19.300	18.912	9,000
2022-09-01	19.300	19.300	19.000	19.000	18.619	74,000
2022-08-31	19.200	19.300	19.150	19.300	18.912	19,098
2022-08-30	19.100	19.200	19.050	19.200	18.815	24,000
2022-08-29	19.150	19.150	19.100	19.100	18.717	31,000
2022-08-26	19.150	19.400	19.150	19.150	18.766	11,000
2022-08-25	19.200	19.450	19.100	19.100	18.717	33,742
2022-08-24	19.200	19.200	19.000	19.200	18.815	11,011
2022-08-23	19.100	19.300	19.000	19.100	18.717	24,000
2022-08-22	19.100	19.100	19.100	19.100	18.717	5,000
2022-08-19	19.100	19.100	19.100	19.100	18.717	5,000
2022-08-18	18.950	19.100	18.950	19.100	18.717	9,473
2022-08-17	19.200	19.200	18.900	18.950	18.570	30,304
2022-08-16	19.100	19.150	19.100	19.100	18.717	7,751
2022-08-15	19.100	19.200	19.100	19.100	18.717	7,000
2022-08-12	19.200	19.200	19.100	19.100	18.717	7,248
2022-08-11	19.200	19.200	19.100	19.200	18.815	16,001

← NewerPage 17 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.