Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 27.05
-0.35 (-1.28%)
Feb 2, 2026, 1:35 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.70 | 27.85 | 27.00 | 27.40 | 27.40 | -1.08% | 1,332,918 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 902,059 |
| Jan 28, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 801,300 |
| Jan 27, 2026 | 28.90 | 29.05 | 28.25 | 28.50 | 28.50 | -1.72% | 1,240,389 |
| Jan 26, 2026 | 29.40 | 29.40 | 28.95 | 29.00 | 29.00 | -1.53% | 921,887 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | -1.01% | 365,654 |
| Jan 22, 2026 | 29.80 | 30.10 | 29.75 | 29.75 | 29.75 | 0.17% | 478,750 |
| Jan 21, 2026 | 29.70 | 30.00 | 29.50 | 29.70 | 29.70 | -0.50% | 383,207 |
| Jan 20, 2026 | 29.85 | 30.20 | 29.55 | 29.85 | 29.85 | -0.17% | 328,091 |
| Jan 19, 2026 | 29.70 | 29.90 | 29.00 | 29.90 | 29.90 | 0.67% | 813,801 |
| Jan 16, 2026 | 29.70 | 29.75 | 29.20 | 29.70 | 29.70 | -0.17% | 1,385,029 |
| Jan 15, 2026 | 29.90 | 30.00 | 29.70 | 29.75 | 29.75 | -0.83% | 317,126 |
| Jan 14, 2026 | 29.95 | 30.10 | 29.60 | 30.00 | 30.00 | 0.84% | 559,243 |
| Jan 13, 2026 | 30.40 | 30.40 | 29.45 | 29.75 | 29.75 | -1.00% | 934,587 |
| Jan 12, 2026 | 30.50 | 30.55 | 29.70 | 30.05 | 30.05 | -3.06% | 1,250,394 |
| Jan 9, 2026 | 30.25 | 31.20 | 30.10 | 31.00 | 31.00 | 3.51% | 1,068,816 |
| Jan 8, 2026 | 29.85 | 30.10 | 29.80 | 29.95 | 29.95 | 0.34% | 370,955 |
| Jan 7, 2026 | 30.00 | 30.05 | 29.70 | 29.85 | 29.85 | -0.33% | 329,325 |
| Jan 6, 2026 | 30.05 | 30.10 | 29.75 | 29.95 | 29.95 | -0.17% | 171,775 |
| Jan 5, 2026 | 30.05 | 30.05 | 29.65 | 30.00 | 30.00 | -0.33% | 916,723 |
| Jan 2, 2026 | 30.10 | 30.25 | 29.80 | 30.10 | 30.10 | -0.17% | 599,014 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.10 | 30.15 | 30.15 | -1.47% | 302,064 |
| Dec 30, 2025 | 30.10 | 30.70 | 30.10 | 30.60 | 30.60 | 1.32% | 558,957 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.05 | 30.20 | 30.20 | -1.47% | 746,130 |
| Dec 26, 2025 | 31.40 | 31.40 | 30.60 | 30.65 | 30.65 | -2.39% | 1,113,038 |
| Dec 24, 2025 | 31.25 | 32.00 | 31.25 | 31.40 | 31.40 | 0.64% | 1,014,487 |
| Dec 23, 2025 | 31.10 | 31.20 | 30.85 | 31.20 | 31.20 | 0.32% | 511,895 |
| Dec 22, 2025 | 31.20 | 31.35 | 30.70 | 31.10 | 31.10 | 1.47% | 945,758 |
| Dec 19, 2025 | 30.15 | 30.80 | 30.15 | 30.65 | 30.65 | 1.66% | 1,161,672 |
| Dec 18, 2025 | 29.95 | 30.30 | 29.75 | 30.15 | 30.15 | 0.84% | 403,614 |
| Dec 17, 2025 | 29.85 | 30.60 | 29.85 | 29.90 | 29.90 | 0.17% | 900,292 |
| Dec 16, 2025 | 29.90 | 30.20 | 29.40 | 29.85 | 29.85 | -0.50% | 819,889 |
| Dec 15, 2025 | 29.85 | 30.25 | 29.75 | 30.00 | 30.00 | -0.50% | 407,996 |
| Dec 12, 2025 | 30.05 | 30.45 | 30.00 | 30.15 | 30.15 | 0.67% | 469,841 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.50 | 29.95 | 29.95 | -0.17% | 637,854 |
| Dec 10, 2025 | 29.80 | 30.55 | 29.50 | 30.00 | 30.00 | 0.33% | 786,522 |
| Dec 9, 2025 | 29.85 | 30.05 | 29.40 | 29.90 | 29.90 | -0.66% | 784,241 |
| Dec 8, 2025 | 30.00 | 30.30 | 29.60 | 30.10 | 30.10 | -0.33% | 540,331 |
| Dec 5, 2025 | 30.10 | 30.35 | 29.90 | 30.20 | 30.20 | - | 629,462 |
| Dec 4, 2025 | 30.60 | 30.60 | 30.05 | 30.20 | 30.20 | -0.33% | 213,968 |
| Dec 3, 2025 | 29.70 | 30.50 | 29.70 | 30.30 | 30.30 | 2.54% | 834,489 |
| Dec 2, 2025 | 29.50 | 29.75 | 29.35 | 29.55 | 29.55 | 0.17% | 316,673 |
| Dec 1, 2025 | 30.20 | 30.30 | 29.20 | 29.50 | 29.50 | -2.80% | 1,116,267 |
| Nov 28, 2025 | 30.35 | 30.50 | 30.05 | 30.35 | 30.35 | - | 396,886 |
| Nov 27, 2025 | 29.35 | 30.55 | 29.35 | 30.35 | 30.35 | 4.30% | 920,234 |
| Nov 26, 2025 | 29.25 | 29.60 | 29.10 | 29.10 | 29.10 | -0.51% | 1,129,094 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 594,005 |
| Nov 24, 2025 | 29.00 | 29.50 | 28.95 | 29.50 | 29.50 | 1.72% | 3,891,131 |
| Nov 21, 2025 | 29.15 | 29.45 | 28.75 | 29.00 | 29.00 | -0.51% | 551,659 |
| Nov 20, 2025 | 29.60 | 29.60 | 29.05 | 29.15 | 29.15 | -1.19% | 1,311,173 |