Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.600	19.200	18.550	19.200	18.815	43,200
2022-08-09	18.600	18.650	18.600	18.600	18.227	13,000
2022-08-08	18.600	18.600	18.600	18.600	18.227	33,000
2022-08-05	18.800	18.800	18.600	18.600	18.227	40,048
2022-08-04	19.100	19.100	18.700	18.800	18.423	30,271
2022-08-03	19.500	19.500	19.000	19.100	18.717	50,000
2022-08-02	19.000	19.550	18.800	19.550	19.157	38,100
2022-08-01	19.000	19.000	18.950	19.000	18.619	12,002
2022-07-29	19.000	19.000	19.000	19.000	18.619	6,278
2022-07-28	19.000	19.000	18.900	18.950	18.570	36,000
2022-07-27	19.250	19.250	19.000	19.000	18.619	32,102
2022-07-26	19.000	19.250	18.950	19.250	18.864	27,000
2022-07-25	18.850	19.000	18.850	19.000	18.619	5,000
2022-07-22	18.800	18.800	18.700	18.800	18.423	20,000
2022-07-21	18.800	19.200	18.500	18.800	18.423	55,006
2022-07-20	19.000	19.000	18.800	18.800	18.423	42,001
2022-07-19	18.900	19.000	18.900	19.000	18.619	3,000
2022-07-18	18.800	19.000	18.800	18.850	18.472	16,000
2022-07-15	19.000	19.000	18.800	18.800	18.423	27,001
2022-07-14	18.950	19.000	18.950	18.950	18.570	10,000
2022-07-13	19.050	19.050	18.950	18.950	18.570	18,000
2022-07-12	18.900	18.900	18.800	18.900	18.521	26,000
2022-07-11	19.100	19.250	18.900	18.900	18.521	31,006
2022-07-08	19.150	19.200	19.050	19.100	18.717	46,010
2022-07-07	19.000	19.550	19.000	19.150	18.766	12,000
2022-07-06	19.400	19.400	19.000	19.000	18.619	76,000
2022-07-05	19.700	19.700	19.400	19.400	19.010	27,000
2022-07-04	19.550	19.600	19.200	19.500	19.108	23,000
2022-07-01	19.500	19.500	19.200	19.200	18.815	41,000
2022-06-30	19.500	19.500	19.200	19.450	19.059	40,001
2022-06-29	19.300	19.500	19.300	19.500	19.108	14,088
2022-06-28	19.400	19.400	19.300	19.300	18.912	13,000
2022-06-27	19.500	19.500	19.350	19.400	19.010	41,000
2022-06-24	19.500	19.500	19.250	19.250	18.864	42,247
2022-06-23	19.200	19.300	19.150	19.300	18.912	48,010
2022-06-22	19.350	19.350	19.200	19.200	18.815	25,154
2022-06-21	19.050	19.400	19.050	19.350	18.961	24,347
2022-06-20	19.400	19.400	19.000	19.000	18.619	49,108
2022-06-17	19.300	19.300	18.850	19.100	18.717	74,344
2022-06-16	19.600	19.600	19.250	19.300	18.912	30,000
2022-06-15	19.000	19.800	19.000	19.500	19.108	46,196
2022-06-14	19.200	19.200	18.900	18.900	18.521	52,311
2022-06-13	19.250	19.250	19.150	19.200	18.815	23,000
2022-06-10	19.400	19.400	19.200	19.250	18.864	21,155
2022-06-09	19.700	19.700	19.300	19.300	18.912	28,957
2022-06-08	19.850	19.850	19.650	19.700	19.304	8,051
2022-06-07	19.550	19.650	19.500	19.650	19.255	9,003
2022-06-06	20.150	20.150	19.550	19.750	19.353	12,001
2022-06-02	19.550	19.550	19.550	19.550	19.157	1,000
2022-06-01	20.050	20.050	19.550	19.950	19.549	32,003
2022-05-31	19.800	20.050	19.800	20.000	19.598	19,050
2022-05-30	19.500	20.150	19.500	19.850	19.451	66,071
2022-05-27	19.200	19.500	19.200	19.200	18.815	12,248
2022-05-26	19.000	19.100	19.000	19.100	18.717	24,003
2022-05-25	18.900	19.000	18.850	18.950	18.570	25,014
2022-05-24	18.800	18.800	18.700	18.700	18.325	35,001
2022-05-23	18.700	18.800	18.700	18.750	18.374	10,193
2022-05-20	18.700	18.700	18.550	18.700	18.325	7,037
2022-05-19	18.700	18.700	18.100	18.500	18.129	57,035
2022-05-18	18.800	18.850	18.650	18.700	18.325	72,049

← NewerPage 18 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.