Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 29.40
-0.15 (-0.51%)
Oct 23, 2025, 2:36 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.60 | 29.65 | 29.35 | 29.40 | 29.40 | -0.51% | 514,111 |
| Oct 22, 2025 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 1.55% | 530,315 |
| Oct 21, 2025 | 29.45 | 29.45 | 29.00 | 29.10 | 29.10 | -1.36% | 743,021 |
| Oct 20, 2025 | 30.35 | 30.35 | 29.25 | 29.50 | 29.50 | -2.48% | 983,006 |
| Oct 17, 2025 | 31.55 | 31.55 | 30.05 | 30.25 | 30.25 | -3.97% | 820,291 |
| Oct 16, 2025 | 31.05 | 32.25 | 30.75 | 31.50 | 31.50 | -0.16% | 1,706,161 |
| Oct 15, 2025 | 30.55 | 31.55 | 29.30 | 31.55 | 31.55 | 4.30% | 5,096,735 |
| Oct 14, 2025 | 30.00 | 30.75 | 30.00 | 30.25 | 30.25 | 1.17% | 1,489,684 |
| Oct 13, 2025 | 29.75 | 29.95 | 29.20 | 29.90 | 29.90 | -0.17% | 1,365,956 |
| Oct 9, 2025 | 29.70 | 30.95 | 29.35 | 29.95 | 29.95 | 2.74% | 2,008,371 |
| Oct 8, 2025 | 28.45 | 29.15 | 28.40 | 29.15 | 29.15 | 3.55% | 886,345 |
| Oct 7, 2025 | 28.35 | 28.55 | 28.10 | 28.15 | 28.15 | -0.71% | 677,516 |
| Oct 3, 2025 | 28.60 | 28.60 | 28.05 | 28.35 | 28.35 | -0.87% | 800,334 |
| Oct 2, 2025 | 28.60 | 28.60 | 28.15 | 28.60 | 28.60 | -0.69% | 379,095 |
| Oct 1, 2025 | 28.75 | 28.85 | 28.35 | 28.80 | 28.80 | -0.52% | 553,863 |
| Sep 30, 2025 | 28.85 | 29.05 | 28.40 | 28.95 | 28.95 | 1.22% | 287,343 |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| 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 |