Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.800	19.000	18.800	18.800	18.423	19,274
2022-05-16	18.400	18.700	18.400	18.550	18.178	37,151
2022-05-13	18.600	19.100	18.350	18.450	18.080	42,088
2022-05-12	18.650	18.650	17.950	18.600	18.227	277,267
2022-05-11	19.400	19.400	18.500	18.650	18.276	269,012
2022-05-10	19.450	19.500	19.350	19.400	19.010	49,019
2022-05-09	19.500	19.500	19.100	19.450	19.059	40,245
2022-05-06	19.500	19.550	19.500	19.550	19.157	12,040
2022-05-05	19.550	19.550	19.550	19.550	19.157	7,030
2022-05-04	19.500	19.550	19.500	19.500	19.108	11,022
2022-05-03	19.750	19.750	19.700	19.700	19.304	11,030
2022-04-29	19.500	19.900	19.500	19.900	19.500	48,002
2022-04-28	19.800	19.800	19.750	19.750	19.353	7,000
2022-04-27	19.700	19.800	19.650	19.800	19.402	7,035
2022-04-25	19.850	19.850	19.550	19.650	19.255	24,035
2022-04-22	19.900	20.000	19.900	19.900	19.500	32,149
2022-04-20	20.050	20.200	20.050	20.050	19.647	125,060
2022-04-19	19.900	20.050	19.900	20.000	19.598	61,257
2022-04-18	19.800	20.000	19.700	20.000	19.598	94,060
2022-04-15	19.600	20.000	19.400	19.800	19.402	50,076
2022-04-14	19.950	19.950	19.500	19.600	19.206	114,173
2022-04-13	20.150	20.200	20.000	20.050	19.189	119,502
2022-04-12	20.200	20.250	20.100	20.150	19.285	12,000
2022-04-11	20.150	20.300	19.900	20.200	19.333	94,698
2022-04-08	21.200	21.200	20.600	20.600	19.716	39,088
2022-04-07	20.000	20.100	20.000	20.050	19.189	63,049
2022-04-06	20.200	20.200	20.050	20.150	19.285	78,001
2022-04-01	20.200	20.300	20.000	20.000	19.141	114,010
2022-03-31	20.250	20.250	20.200	20.200	19.333	64,000
2022-03-30	20.300	20.300	20.250	20.250	19.381	36,010
2022-03-29	20.250	20.400	20.250	20.300	19.429	50,000
2022-03-28	20.400	20.400	20.200	20.250	19.381	20,000
2022-03-25	20.500	20.600	20.400	20.450	19.572	38,036
2022-03-24	20.900	21.000	20.500	20.500	19.620	116,045
2022-03-23	21.000	21.050	20.900	21.000	20.099	68,000
2022-03-22	21.000	21.050	21.000	21.050	20.146	12,000
2022-03-21	21.150	21.250	21.000	21.150	20.242	90,841
2022-03-18	21.000	21.200	21.000	21.150	20.242	37,108
2022-03-17	21.100	21.200	21.000	21.100	20.194	54,136
2022-03-16	21.250	21.250	21.000	21.150	20.242	34,000
2022-03-15	21.100	21.250	21.050	21.250	20.338	13,000
2022-03-14	21.500	21.500	21.350	21.350	20.434	5,247
2022-03-11	21.200	21.200	21.200	21.200	20.290	10,000
2022-03-10	21.300	21.350	21.200	21.350	20.434	7,000
2022-03-09	21.350	21.350	21.200	21.350	20.434	12,112
2022-03-08	21.150	21.350	21.000	21.300	20.386	84,979
2022-03-07	21.200	21.400	21.200	21.350	20.434	28,185
2022-03-04	21.200	21.500	21.200	21.500	20.577	50,000
2022-03-03	21.300	21.550	21.300	21.400	20.481	18,000
2022-03-02	21.500	21.550	21.150	21.550	20.625	51,000
2022-03-01	21.500	21.500	21.500	21.500	20.577	35,000
2022-02-25	21.400	21.500	21.400	21.500	20.577	8,139
2022-02-24	21.400	21.500	21.400	21.400	20.481	85,000
2022-02-23	21.500	21.500	21.400	21.400	20.481	13,100
2022-02-22	21.500	21.500	21.350	21.350	20.434	67,198
2022-02-21	21.500	21.500	21.450	21.500	20.577	68,569
2022-02-18	21.400	21.500	21.350	21.500	20.577	69,000
2022-02-17	21.450	21.450	21.400	21.450	20.529	27,007
2022-02-16	21.350	21.400	21.300	21.400	20.481	60,001
2022-02-15	21.350	21.450	21.300	21.300	20.386	82,100

← NewerPage 19 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.