Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 27.05
+0.30 (1.12%)
Aug 1, 2025, 2:36 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.55 | 26.95 | 26.15 | 26.95 | - | 0.75% | 137,470 |
| 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 |
| Jun 20, 2025 | 30.38 | 30.67 | 30.00 | 30.38 | 30.38 | 0.30% | 349,807 |
| Jun 19, 2025 | 30.81 | 31.10 | 29.62 | 30.29 | 30.29 | -2.13% | 866,204 |
| Jun 18, 2025 | 30.95 | 31.29 | 30.86 | 30.95 | 30.95 | -0.32% | 447,300 |
| Jun 17, 2025 | 31.10 | 31.29 | 30.90 | 31.05 | 31.05 | 0.16% | 262,500 |
| Jun 16, 2025 | 31.43 | 31.62 | 31.00 | 31.00 | 31.00 | -1.65% | 389,550 |
| Jun 13, 2025 | 31.71 | 31.95 | 31.33 | 31.52 | 31.52 | -1.81% | 415,800 |
| Jun 12, 2025 | 32.57 | 32.81 | 32.10 | 32.10 | 32.10 | -1.29% | 401,100 |
| Jun 11, 2025 | 32.38 | 32.62 | 31.81 | 32.52 | 32.52 | -0.88% | 371,700 |
| Jun 10, 2025 | 32.14 | 33.29 | 32.14 | 32.81 | 32.81 | 2.08% | 554,400 |
| Jun 9, 2025 | 33.00 | 33.10 | 32.10 | 32.14 | 32.14 | -3.02% | 753,900 |
| Jun 6, 2025 | 32.71 | 33.33 | 32.67 | 33.14 | 33.14 | 0.42% | 368,550 |
| Jun 5, 2025 | 33.10 | 33.29 | 32.86 | 33.00 | 33.00 | -0.30% | 308,712 |
| Jun 4, 2025 | 33.43 | 33.62 | 32.95 | 33.10 | 33.10 | -0.84% | 420,168 |
| Jun 3, 2025 | 33.90 | 34.14 | 33.29 | 33.38 | 33.38 | -1.42% | 441,544 |
| Jun 2, 2025 | 34.38 | 34.38 | 33.52 | 33.86 | 33.86 | -2.20% | 538,650 |
| May 29, 2025 | 35.00 | 35.29 | 34.52 | 34.62 | 34.62 | -1.23% | 843,201 |
| May 28, 2025 | 35.67 | 35.71 | 35.00 | 35.05 | 35.05 | -1.60% | 529,200 |
| May 27, 2025 | 35.33 | 35.71 | 35.00 | 35.62 | 35.62 | -0.53% | 575,400 |
| May 26, 2025 | 35.71 | 35.86 | 35.14 | 35.81 | 35.81 | 0.93% | 399,010 |
| May 23, 2025 | 35.57 | 35.86 | 35.33 | 35.48 | 35.48 | -0.39% | 285,600 |