Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 29.50
-0.55 (-1.83%)
Jan 13, 2026, 10:05 AM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.10 | 29.50 | 29.50 | -1.01% | 828,084 |
| Nov 18, 2025 | 29.70 | 29.90 | 29.15 | 29.80 | 29.80 | 0.34% | 779,046 |
| Nov 17, 2025 | 30.15 | 30.25 | 29.60 | 29.70 | 29.70 | -1.49% | 1,033,916 |
| Nov 14, 2025 | 30.30 | 30.90 | 29.80 | 30.15 | 30.15 | -0.17% | 1,420,424 |
| Nov 13, 2025 | 30.10 | 30.30 | 29.70 | 30.20 | 30.20 | 0.33% | 1,041,028 |
| Nov 12, 2025 | 30.20 | 30.35 | 29.90 | 30.10 | 30.10 | -0.82% | 1,081,383 |
| Nov 11, 2025 | 30.35 | 30.50 | 29.95 | 30.35 | 30.35 | -1.14% | 931,899 |
| Nov 10, 2025 | 30.90 | 31.35 | 30.55 | 30.70 | 30.70 | 0.49% | 889,662 |
| Nov 7, 2025 | 30.50 | 31.20 | 30.10 | 30.55 | 30.55 | -4.53% | 2,092,575 |
| Nov 6, 2025 | 32.20 | 32.20 | 31.50 | 32.00 | 32.00 | - | 747,677 |
| Nov 5, 2025 | 31.35 | 32.05 | 30.55 | 32.00 | 32.00 | 1.91% | 923,138 |
| Nov 4, 2025 | 31.05 | 31.55 | 31.05 | 31.40 | 31.40 | 1.29% | 527,085 |
| Nov 3, 2025 | 30.90 | 31.20 | 30.80 | 31.00 | 31.00 | 0.32% | 1,111,243 |
| Oct 31, 2025 | 31.05 | 31.70 | 30.90 | 30.90 | 30.90 | -0.32% | 896,679 |