Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.15 (0.67%)
May 15, 2026, 1:30 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.30 | 22.45 | 22.00 | 22.40 | 22.40 | 0.67% | 830,472 |
| May 14, 2026 | 22.20 | 22.40 | 22.10 | 22.25 | 22.25 | -0.45% | 426,825 |
| May 13, 2026 | 22.05 | 22.40 | 21.90 | 22.35 | 22.35 | 0.90% | 343,264 |
| May 12, 2026 | 22.45 | 22.45 | 21.80 | 22.15 | 22.15 | -0.67% | 998,998 |
| May 11, 2026 | 22.25 | 22.55 | 22.25 | 22.30 | 22.30 | 0.22% | 526,491 |
| May 8, 2026 | 22.45 | 22.80 | 22.20 | 22.25 | 22.25 | -0.67% | 377,530 |
| May 7, 2026 | 22.05 | 22.50 | 22.00 | 22.40 | 22.40 | 0.67% | 446,828 |
| May 6, 2026 | 22.55 | 22.55 | 22.00 | 22.25 | 22.25 | -0.89% | 1,357,327 |
| May 5, 2026 | 22.60 | 22.60 | 22.10 | 22.45 | 22.45 | 0.22% | 918,699 |
| May 4, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 1,066,968 |
| Apr 30, 2026 | 22.70 | 22.85 | 22.40 | 22.50 | 22.50 | -0.22% | 421,732 |
| Apr 29, 2026 | 22.80 | 22.85 | 22.30 | 22.55 | 22.55 | - | 574,448 |
| Apr 28, 2026 | 22.45 | 22.80 | 22.40 | 22.55 | 22.55 | 0.45% | 305,603 |
| Apr 27, 2026 | 22.50 | 22.50 | 22.05 | 22.45 | 22.45 | -0.22% | 1,755,329 |
| Apr 24, 2026 | 22.60 | 22.65 | 22.30 | 22.50 | 22.50 | -0.44% | 404,104 |
| Apr 23, 2026 | 22.50 | 22.65 | 22.15 | 22.60 | 22.60 | 0.44% | 915,623 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -1.75% | 1,183,211 |
| Apr 21, 2026 | 23.05 | 23.05 | 22.55 | 22.90 | 22.90 | -0.65% | 954,286 |
| Apr 20, 2026 | 23.90 | 24.00 | 22.90 | 23.05 | 23.05 | -4.16% | 1,657,281 |
| Apr 17, 2026 | 24.60 | 24.60 | 23.80 | 24.05 | 24.05 | -1.64% | 733,158 |
| Apr 16, 2026 | 24.50 | 24.65 | 24.30 | 24.45 | 24.45 | 0.82% | 437,167 |
| Apr 15, 2026 | 24.15 | 24.40 | 24.15 | 24.25 | 24.25 | 0.83% | 215,235 |
| Apr 14, 2026 | 23.90 | 24.45 | 23.85 | 24.05 | 24.05 | 0.63% | 491,634 |
| Apr 13, 2026 | 23.95 | 23.95 | 23.65 | 23.90 | 23.90 | - | 478,103 |
| Apr 10, 2026 | 24.10 | 24.10 | 23.75 | 23.90 | 23.90 | -0.83% | 516,821 |
| Apr 9, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -1.63% | 607,570 |
| Apr 8, 2026 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 258,623 |
| Apr 7, 2026 | 24.65 | 25.20 | 24.50 | 24.60 | 24.60 | -1.60% | 266,930 |
| Apr 2, 2026 | 24.65 | 25.00 | 24.00 | 25.00 | 25.00 | 1.42% | 615,638 |
| Apr 1, 2026 | 25.35 | 25.35 | 24.60 | 24.65 | 24.65 | -1.60% | 657,967 |
| Mar 31, 2026 | 25.50 | 25.50 | 24.95 | 25.05 | 25.05 | -1.96% | 524,312 |
| Mar 30, 2026 | 25.35 | 25.55 | 25.35 | 25.55 | 25.55 | -0.78% | 555,188 |
| Mar 27, 2026 | 25.50 | 25.75 | 25.30 | 25.75 | 25.75 | 0.19% | 206,914 |
| Mar 26, 2026 | 25.60 | 25.70 | 25.30 | 25.70 | 25.70 | -4.64% | 619,590 |
| Mar 25, 2026 | 27.25 | 27.25 | 26.90 | 26.95 | 25.45 | -0.19% | 1,053,038 |
| Mar 24, 2026 | 27.10 | 27.25 | 26.90 | 27.00 | 25.50 | - | 571,453 |
| Mar 23, 2026 | 27.00 | 27.25 | 26.80 | 27.00 | 25.50 | -0.55% | 657,811 |
| Mar 20, 2026 | 27.60 | 27.70 | 27.10 | 27.15 | 25.64 | 1.12% | 569,339 |
| Mar 19, 2026 | 27.15 | 27.30 | 26.80 | 26.85 | 25.36 | -0.92% | 845,771 |
| Mar 18, 2026 | 27.65 | 27.65 | 27.05 | 27.10 | 25.59 | -0.37% | 856,856 |
| Mar 17, 2026 | 26.95 | 27.40 | 26.95 | 27.20 | 25.69 | 0.74% | 639,081 |
| Mar 16, 2026 | 26.90 | 27.05 | 26.70 | 27.00 | 25.50 | 0.93% | 494,668 |
| Mar 13, 2026 | 26.90 | 27.00 | 26.70 | 26.75 | 25.26 | -0.56% | 922,500 |
| Mar 12, 2026 | 26.80 | 27.45 | 26.70 | 26.90 | 25.41 | -0.37% | 1,093,008 |
| Mar 11, 2026 | 27.00 | 27.00 | 26.65 | 27.00 | 25.50 | 0.19% | 1,729,286 |
| Mar 10, 2026 | 27.15 | 27.30 | 26.80 | 26.95 | 25.45 | - | 999,814 |
| Mar 9, 2026 | 27.00 | 27.50 | 26.70 | 26.95 | 25.45 | -2.53% | 1,159,670 |
| Mar 6, 2026 | 27.05 | 27.75 | 26.60 | 27.65 | 26.11 | 2.22% | 1,139,024 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.90 | 27.05 | 25.55 | -0.37% | 1,179,618 |
| Mar 4, 2026 | 27.70 | 27.70 | 26.80 | 27.15 | 25.64 | -1.99% | 2,055,991 |