Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 28.25
-0.30 (-1.05%)
Aug 29, 2025, 2:36 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.60 | 28.60 | 28.25 | 28.25 | 28.25 | -1.05% | 295,734 |
| Aug 28, 2025 | 28.45 | 28.75 | 28.25 | 28.55 | 28.55 | -0.17% | 282,668 |
| Aug 27, 2025 | 28.95 | 29.20 | 28.60 | 28.60 | 28.60 | -1.55% | 581,147 |
| Aug 26, 2025 | 28.80 | 29.05 | 28.75 | 29.05 | 29.05 | 0.52% | 415,861 |
| Aug 25, 2025 | 29.30 | 29.30 | 28.65 | 28.90 | 28.90 | -0.69% | 920,258 |
| Aug 22, 2025 | 29.10 | 29.35 | 29.05 | 29.10 | 29.10 | -0.51% | 219,162 |
| Aug 21, 2025 | 29.55 | 29.60 | 29.15 | 29.25 | 29.25 | -0.17% | 189,362 |
| Aug 20, 2025 | 29.80 | 29.80 | 29.15 | 29.30 | 29.30 | -1.84% | 701,493 |
| Aug 19, 2025 | 29.60 | 30.20 | 29.15 | 29.85 | 29.85 | 0.84% | 1,391,977 |
| Aug 18, 2025 | 29.65 | 30.10 | 29.30 | 29.60 | 29.60 | 0.68% | 938,526 |
| Aug 15, 2025 | 28.60 | 29.85 | 28.20 | 29.40 | 29.40 | 3.16% | 2,000,597 |
| Aug 14, 2025 | 28.00 | 28.60 | 28.00 | 28.50 | 28.50 | 1.42% | 687,334 |
| Aug 13, 2025 | 28.50 | 28.85 | 27.70 | 28.10 | 28.10 | -0.88% | 887,840 |
| Aug 12, 2025 | 28.30 | 28.60 | 28.15 | 28.35 | 28.35 | 0.18% | 559,872 |
| Aug 11, 2025 | 28.70 | 29.05 | 28.15 | 28.30 | 28.30 | 0.35% | 1,329,437 |
| Aug 8, 2025 | 27.95 | 28.60 | 27.95 | 28.20 | 28.20 | 0.89% | 572,330 |
| Aug 7, 2025 | 27.80 | 28.05 | 27.45 | 27.95 | 27.95 | 1.82% | 608,590 |
| Aug 6, 2025 | 27.20 | 27.65 | 27.10 | 27.45 | 27.45 | 0.37% | 373,684 |
| Aug 5, 2025 | 27.30 | 27.50 | 27.10 | 27.35 | 27.35 | 0.18% | 520,619 |
| Aug 4, 2025 | 26.80 | 27.60 | 26.80 | 27.30 | 27.30 | 0.92% | 494,707 |
| Aug 1, 2025 | 26.55 | 27.30 | 26.15 | 27.05 | 27.05 | 1.12% | 679,036 |
| Jul 31, 2025 | 27.00 | 27.15 | 26.75 | 26.75 | 26.75 | -1.65% | 766,994 |
| Jul 30, 2025 | 26.80 | 27.45 | 26.80 | 27.20 | 27.20 | -0.84% | 1,195,905 |
| Jul 29, 2025 | 28.00 | 28.05 | 27.33 | 27.43 | 27.43 | -1.68% | 1,265,250 |
| Jul 28, 2025 | 27.86 | 28.24 | 27.76 | 27.90 | 27.90 | - | 519,750 |
| Jul 25, 2025 | 28.48 | 29.00 | 27.86 | 27.90 | 27.90 | -1.03% | 494,550 |
| Jul 24, 2025 | 28.33 | 28.67 | 27.95 | 28.19 | 28.19 | -0.49% | 331,800 |
| Jul 23, 2025 | 27.76 | 28.76 | 27.76 | 28.33 | 28.33 | 2.05% | 862,050 |
| Jul 22, 2025 | 28.48 | 28.57 | 27.67 | 27.76 | 27.76 | -2.53% | 1,480,542 |
| Jul 21, 2025 | 28.76 | 29.05 | 28.29 | 28.48 | 28.48 | -0.66% | 920,931 |
| Jul 18, 2025 | 29.81 | 30.00 | 28.10 | 28.67 | 28.67 | -3.50% | 2,613,450 |
| Jul 17, 2025 | 29.81 | 29.86 | 29.62 | 29.71 | 29.71 | 0.30% | 298,221 |
| Jul 16, 2025 | 29.67 | 30.10 | 29.57 | 29.62 | 29.62 | -0.30% | 197,400 |
| Jul 15, 2025 | 30.00 | 30.95 | 29.67 | 29.71 | 29.71 | -0.97% | 549,150 |
| Jul 14, 2025 | 30.19 | 30.95 | 29.71 | 30.00 | 30.00 | -0.46% | 340,438 |
| Jul 11, 2025 | 30.05 | 31.05 | 30.05 | 30.14 | 30.14 | 0.30% | 543,994 |
| Jul 10, 2025 | 29.57 | 30.19 | 29.52 | 30.05 | 30.05 | 0.33% | 390,747 |
| Jul 9, 2025 | 29.52 | 30.14 | 29.33 | 29.95 | 29.95 | 1.46% | 184,800 |
| Jul 8, 2025 | 29.81 | 29.86 | 29.38 | 29.52 | 29.52 | -1.60% | 277,519 |
| Jul 7, 2025 | 29.86 | 30.19 | 29.71 | 30.00 | 30.00 | 0.47% | 166,111 |
| Jul 4, 2025 | 30.19 | 30.19 | 29.48 | 29.86 | 29.86 | -1.26% | 222,756 |
| Jul 3, 2025 | 30.00 | 30.29 | 29.90 | 30.24 | 30.24 | 0.80% | 150,186 |
| Jul 2, 2025 | 29.76 | 30.10 | 29.67 | 30.00 | 30.00 | 1.28% | 334,667 |
| Jul 1, 2025 | 29.57 | 30.00 | 29.29 | 29.62 | 29.62 | - | 510,315 |
| Jun 30, 2025 | 30.19 | 30.19 | 29.52 | 29.62 | 29.62 | -1.59% | 244,744 |
| Jun 27, 2025 | 31.00 | 31.00 | 29.71 | 30.10 | 30.10 | -0.46% | 348,698 |
| Jun 26, 2025 | 30.43 | 30.67 | 30.14 | 30.24 | 30.24 | 0.47% | 229,950 |
| Jun 25, 2025 | 30.14 | 30.67 | 29.90 | 30.10 | 30.10 | - | 370,798 |
| Jun 24, 2025 | 30.00 | 30.67 | 29.95 | 30.10 | 30.10 | 1.14% | 281,400 |
| Jun 23, 2025 | 30.24 | 30.48 | 29.76 | 29.76 | 29.76 | -2.04% | 650,160 |