Crowell Development Corp. (TPE:2528)
Taiwan · Delayed Price · Currency is TWD 18.60
-0.20 (-1.06%)
Oct 8, 2026, 1:30 PM CST
Crowell Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.70 | 18.75 | 18.60 | 18.60 | 18.60 | -1.06% | 262,823 |
| Oct 7, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 222,170 |
| Oct 6, 2026 | 19.05 | 19.05 | 18.80 | 19.00 | 19.00 | -0.26% | 388,528 |
| Oct 5, 2026 | 19.25 | 19.40 | 18.95 | 19.05 | 19.05 | -1.04% | 611,674 |
| Oct 2, 2026 | 19.25 | 19.40 | 19.05 | 19.25 | 19.25 | - | 405,173 |
| Oct 1, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | -0.77% | 121,117 |
| Sep 30, 2026 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | 0.52% | 164,150 |
| Sep 29, 2026 | 19.55 | 19.60 | 19.25 | 19.30 | 19.30 | -1.28% | 315,990 |
| Sep 24, 2026 | 19.85 | 19.85 | 19.50 | 19.55 | 19.55 | -1.51% | 127,050 |
| Sep 23, 2026 | 20.55 | 20.55 | 19.80 | 19.85 | 19.85 | -2.93% | 355,950 |
| Sep 22, 2026 | 20.60 | 20.65 | 20.25 | 20.45 | 20.45 | -0.24% | 349,064 |
| Sep 21, 2026 | 20.15 | 20.50 | 19.80 | 20.50 | 20.50 | 4.06% | 719,084 |
| Sep 18, 2026 | 20.00 | 20.45 | 19.70 | 19.70 | 19.70 | -0.25% | 992,277 |
| Sep 17, 2026 | 19.75 | 19.80 | 19.45 | 19.75 | 19.75 | 1.02% | 182,260 |
| Sep 16, 2026 | 19.45 | 19.55 | 19.25 | 19.55 | 19.55 | 0.26% | 214,118 |
| Sep 15, 2026 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | 0.52% | 221,913 |
| Sep 14, 2026 | 20.10 | 20.10 | 19.40 | 19.40 | 19.40 | -2.02% | 247,465 |
| Sep 11, 2026 | 19.90 | 20.05 | 19.70 | 19.80 | 19.80 | -1.74% | 261,605 |
| Sep 10, 2026 | 20.00 | 20.15 | 19.80 | 20.15 | 20.15 | -0.25% | 190,815 |
| Sep 9, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.25% | 129,032 |
| Sep 8, 2026 | 20.15 | 20.25 | 19.85 | 20.15 | 20.15 | 0.25% | 118,347 |
| Sep 7, 2026 | 20.35 | 20.35 | 19.90 | 20.10 | 20.10 | -0.74% | 247,091 |
| Sep 4, 2026 | 19.80 | 20.25 | 19.80 | 20.25 | 20.25 | 2.27% | 286,346 |
| Sep 3, 2026 | 19.95 | 19.95 | 19.70 | 19.80 | 19.80 | 0.25% | 156,674 |
| Sep 2, 2026 | 19.85 | 19.90 | 19.75 | 19.75 | 19.75 | -1.00% | 199,859 |
| Sep 1, 2026 | 20.00 | 20.20 | 19.85 | 19.95 | 19.95 | -0.25% | 408,519 |
| Aug 31, 2026 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -1.96% | 304,655 |
| Aug 28, 2026 | 20.75 | 20.75 | 20.05 | 20.40 | 20.40 | -1.69% | 203,693 |
| Aug 27, 2026 | 20.70 | 20.80 | 20.60 | 20.75 | 20.75 | -0.24% | 197,166 |
| Aug 26, 2026 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 1.46% | 352,175 |
| Aug 25, 2026 | 20.45 | 20.65 | 20.35 | 20.50 | 20.50 | 0.24% | 238,350 |
| Aug 24, 2026 | 20.45 | 20.65 | 20.30 | 20.45 | 20.45 | -0.49% | 186,371 |
| Aug 21, 2026 | 20.35 | 20.55 | 20.20 | 20.55 | 20.55 | 0.74% | 268,914 |
| Aug 20, 2026 | 20.15 | 20.40 | 20.15 | 20.40 | 20.40 | 1.24% | 326,391 |
| Aug 19, 2026 | 20.15 | 20.20 | 19.95 | 20.15 | 20.15 | - | 123,914 |
| Aug 18, 2026 | 20.15 | 20.30 | 20.00 | 20.15 | 20.15 | -1.23% | 185,076 |
| Aug 17, 2026 | 20.05 | 20.40 | 20.05 | 20.40 | 20.40 | 1.24% | 190,758 |
| Aug 14, 2026 | 20.20 | 20.25 | 20.00 | 20.15 | 20.15 | -1.23% | 195,453 |
| Aug 13, 2026 | 20.60 | 20.60 | 20.25 | 20.40 | 20.40 | -0.97% | 164,943 |
| Aug 12, 2026 | 20.35 | 20.65 | 20.10 | 20.60 | 20.60 | 1.98% | 392,560 |
| Aug 11, 2026 | 20.75 | 20.75 | 19.80 | 20.20 | 20.20 | -2.65% | 538,249 |
| Aug 10, 2026 | 20.60 | 21.10 | 20.05 | 20.75 | 20.75 | 0.73% | 323,800 |
| Aug 7, 2026 | 20.60 | 20.95 | 20.35 | 20.60 | 20.60 | 0.49% | 505,707 |
| Aug 6, 2026 | 19.80 | 20.65 | 19.80 | 20.50 | 20.50 | 1.99% | 397,970 |
| Aug 5, 2026 | 19.25 | 20.30 | 19.20 | 20.10 | 20.10 | 4.96% | 644,512 |
| Aug 4, 2026 | 19.15 | 19.30 | 19.10 | 19.15 | 19.15 | -1.79% | 200,236 |
| Aug 3, 2026 | 19.25 | 19.50 | 18.90 | 19.50 | 19.50 | 0.52% | 404,125 |
| Jul 31, 2026 | 19.50 | 19.90 | 19.40 | 19.40 | 19.40 | 0.52% | 279,155 |
| Jul 30, 2026 | 19.50 | 19.50 | 19.05 | 19.30 | 19.30 | 0.26% | 386,660 |
| Jul 29, 2026 | 19.05 | 19.65 | 18.85 | 19.25 | 19.25 | - | 859,161 |