Crowell Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	21.350	21.400	21.350	21.350	20.434	17,000
2022-02-11	21.150	21.450	21.150	21.350	20.434	95,062
2022-02-10	21.350	21.400	21.200	21.300	20.386	64,000
2022-02-09	21.400	21.400	21.150	21.400	20.481	73,068
2022-02-08	21.350	21.400	21.250	21.350	20.434	67,499
2022-02-07	21.200	21.400	21.150	21.350	20.434	49,000
2022-01-26	21.250	21.350	21.250	21.300	20.386	32,073
2022-01-25	21.400	21.400	21.250	21.250	20.338	61,554
2022-01-24	21.350	21.350	21.250	21.350	20.434	65,015
2022-01-21	21.400	21.450	21.350	21.400	20.481	53,000
2022-01-20	21.500	21.600	21.400	21.500	20.577	44,702
2022-01-19	21.550	21.750	21.500	21.550	20.625	90,247
2022-01-18	21.600	21.700	21.550	21.550	20.625	56,011
2022-01-17	21.800	21.800	21.550	21.600	20.673	51,150
2022-01-14	21.600	21.650	21.600	21.600	20.673	38,120
2022-01-13	21.750	21.800	21.650	21.650	20.721	68,030
2022-01-12	21.800	22.000	21.600	21.850	20.912	68,262
2022-01-11	22.450	22.900	21.650	21.750	20.816	275,200
2022-01-10	21.800	21.950	21.800	21.950	21.008	109,100
2022-01-07	21.800	21.800	21.550	21.800	20.864	74,000
2022-01-06	21.900	21.900	21.600	21.800	20.864	36,001
2022-01-05	21.600	21.900	21.550	21.900	20.960	63,562
2022-01-04	21.600	21.800	21.600	21.800	20.864	75,000
2022-01-03	21.950	21.950	21.550	21.800	20.864	26,000
2021-12-30	21.700	21.900	21.700	21.750	20.816	44,000
2021-12-29	21.800	21.850	21.600	21.850	20.912	57,683
2021-12-28	21.900	21.900	21.650	21.800	20.864	73,619
2021-12-27	21.800	21.800	21.700	21.800	20.864	29,014
2021-12-23	21.650	21.850	21.650	21.650	20.721	37,000
2021-12-22	21.600	21.850	21.600	21.650	20.721	54,002
2021-12-21	21.900	21.900	21.650	21.750	20.816	14,518
2021-12-20	21.450	21.950	21.450	21.850	20.912	7,000
2021-12-17	21.800	21.900	21.800	21.850	20.912	27,273
2021-12-16	21.950	21.950	21.600	21.950	21.008	149,200
2021-12-15	21.950	21.950	21.800	21.850	20.912	22,494
2021-12-14	21.700	21.950	21.700	21.850	20.912	118,240
2021-12-13	21.750	21.950	21.750	21.950	21.008	38,051
2021-12-10	21.700	21.800	21.600	21.700	20.768	36,000
2021-12-09	21.700	21.800	21.700	21.700	20.768	20,100
2021-12-08	21.650	21.850	21.600	21.750	20.816	94,210
2021-12-07	21.800	21.800	21.550	21.550	20.625	72,010
2021-12-06	21.600	21.700	21.600	21.700	20.768	3,000
2021-12-03	21.500	21.750	21.500	21.600	20.673	23,483
2021-12-02	21.600	21.600	21.500	21.500	20.577	2,000
2021-12-01	21.500	21.600	21.400	21.600	20.673	42,000
2021-11-30	21.500	21.600	21.450	21.550	20.625	56,000
2021-11-29	21.600	21.700	21.500	21.550	20.625	41,989
2021-11-26	21.600	21.650	21.600	21.600	20.673	18,000
2021-11-25	21.650	21.900	21.650	21.650	20.721	14,050
2021-11-24	21.500	21.850	21.500	21.550	20.625	18,000
2021-11-23	21.800	21.800	21.700	21.750	20.816	26,002
2021-11-22	21.900	22.000	21.600	21.850	20.912	26,331
2021-11-19	21.550	21.900	21.550	21.800	20.864	10,000
2021-11-18	21.500	21.600	21.500	21.600	20.673	30,024
2021-11-17	21.700	21.700	21.500	21.600	20.673	48,064
2021-11-16	21.700	21.700	21.550	21.700	20.768	41,000
2021-11-15	21.650	21.900	21.650	21.750	20.816	29,000
2021-11-12	21.750	21.750	21.650	21.700	20.768	23,053
2021-11-11	21.550	21.900	21.550	21.650	20.721	4,200
2021-11-10	21.300	21.650	21.300	21.650	20.721	226,294

← NewerPage 20 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.