Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 28.95
+0.35 (1.22%)
Sep 30, 2025, 2:36 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.85 | 29.05 | 28.40 | 28.70 | 28.70 | 0.35% | 192,600 |
| Sep 26, 2025 | 29.00 | 29.15 | 28.55 | 28.60 | 28.60 | -1.72% | 525,671 |
| Sep 25, 2025 | 28.95 | 29.15 | 28.75 | 29.10 | 29.10 | 0.87% | 292,063 |
| Sep 24, 2025 | 29.15 | 29.15 | 28.75 | 28.85 | 28.85 | - | 146,757 |
| Sep 23, 2025 | 29.00 | 29.05 | 28.60 | 28.85 | 28.85 | -0.69% | 367,926 |
| Sep 22, 2025 | 29.20 | 29.50 | 28.80 | 29.05 | 29.05 | -0.34% | 416,242 |
| Sep 19, 2025 | 29.80 | 29.80 | 28.95 | 29.15 | 29.15 | -2.51% | 678,090 |
| Sep 18, 2025 | 30.00 | 30.25 | 29.75 | 29.90 | 29.90 | -0.17% | 392,426 |
| Sep 17, 2025 | 30.15 | 30.30 | 29.95 | 29.95 | 29.95 | -0.66% | 338,317 |
| Sep 16, 2025 | 29.65 | 30.60 | 29.60 | 30.15 | 30.15 | 1.69% | 630,871 |
| Sep 15, 2025 | 29.70 | 29.95 | 29.20 | 29.65 | 29.65 | -0.17% | 323,203 |
| Sep 12, 2025 | 29.45 | 29.95 | 29.35 | 29.70 | 29.70 | 2.24% | 352,599 |
| Sep 11, 2025 | 29.45 | 29.80 | 29.05 | 29.05 | 29.05 | -1.19% | 324,958 |
| Sep 10, 2025 | 29.85 | 29.95 | 29.30 | 29.40 | 29.40 | -1.01% | 361,393 |
| Sep 9, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -2.78% | 996,298 |
| Sep 8, 2025 | 31.05 | 31.10 | 30.15 | 30.55 | 30.55 | -0.65% | 650,468 |
| Sep 5, 2025 | 31.20 | 31.55 | 30.40 | 30.75 | 30.75 | -0.49% | 1,951,740 |
| Sep 4, 2025 | 28.70 | 30.95 | 28.70 | 30.90 | 30.90 | 8.61% | 2,117,853 |
| Sep 3, 2025 | 28.35 | 28.50 | 28.20 | 28.45 | 28.45 | 0.18% | 127,973 |
| Sep 2, 2025 | 28.15 | 28.50 | 28.10 | 28.40 | 28.40 | 0.89% | 314,096 |
| Sep 1, 2025 | 28.20 | 28.50 | 27.95 | 28.15 | 28.15 | -0.35% | 634,317 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.25 | 28.25 | 28.25 | -1.05% | 295,794 |
| 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 |