Crowell Development Corp. (TPE:2528)
Taiwan
· Delayed Price · Currency is TWD 30.20
0.00 (0.00%)
At close: Dec 5, 2025
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 31.45 | 32.10 | 30.90 | 31.00 | 31.00 | -1.12% | 924,454 |
| Oct 29, 2025 | 30.65 | 31.55 | 30.65 | 31.35 | 31.35 | 3.47% | 1,521,135 |
| Oct 28, 2025 | 31.00 | 31.35 | 30.25 | 30.30 | 30.30 | -1.78% | 1,331,778 |
| Oct 27, 2025 | 29.55 | 31.05 | 29.55 | 30.85 | 30.85 | 4.93% | 1,603,729 |
| Oct 23, 2025 | 29.60 | 29.65 | 29.35 | 29.40 | 29.40 | -0.51% | 514,212 |
| 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 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 |
| Aug 12, 2025 | 28.30 | 28.60 | 28.15 | 28.35 | 28.35 | 0.18% | 559,872 |
| Aug 11, 2025 | 28.70 | 29.05 | 28.15 | 28.30 | 28.30 | 0.35% | 1,329,437 |
| Aug 8, 2025 | 27.95 | 28.60 | 27.95 | 28.20 | 28.20 | 0.89% | 572,330 |
| Aug 7, 2025 | 27.80 | 28.05 | 27.45 | 27.95 | 27.95 | 1.82% | 608,590 |
| Aug 6, 2025 | 27.20 | 27.65 | 27.10 | 27.45 | 27.45 | 0.37% | 373,684 |
| Aug 5, 2025 | 27.30 | 27.50 | 27.10 | 27.35 | 27.35 | 0.18% | 520,619 |
| Aug 4, 2025 | 26.80 | 27.60 | 26.80 | 27.30 | 27.30 | 0.92% | 494,707 |
| Aug 1, 2025 | 26.55 | 27.30 | 26.15 | 27.05 | 27.05 | 1.12% | 679,036 |
| 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 | -0.83% | 1,195,905 |
| Jul 29, 2025 | 28.00 | 28.05 | 27.33 | 27.43 | 27.43 | -1.71% | 1,269,600 |
| Jul 28, 2025 | 27.86 | 28.24 | 27.76 | 27.91 | 27.90 | - | 520,957 |
| Jul 25, 2025 | 28.48 | 29.00 | 27.86 | 27.91 | 27.90 | -1.01% | 496,873 |
| Jul 24, 2025 | 28.33 | 28.67 | 27.95 | 28.19 | 28.19 | -0.50% | 335,370 |
| Jul 23, 2025 | 27.76 | 28.76 | 27.76 | 28.33 | 28.33 | 2.06% | 863,362 |
| Jul 22, 2025 | 28.48 | 28.57 | 27.67 | 27.76 | 27.76 | -2.51% | 1,483,715 |
| Jul 21, 2025 | 28.76 | 29.05 | 28.29 | 28.48 | 28.48 | -0.67% | 922,395 |
| Jul 18, 2025 | 29.81 | 30.00 | 28.10 | 28.67 | 28.67 | -3.52% | 2,617,924 |
| Jul 17, 2025 | 29.81 | 29.86 | 29.62 | 29.71 | 29.71 | 0.32% | 300,873 |
| Jul 16, 2025 | 29.67 | 30.10 | 29.57 | 29.62 | 29.62 | -0.32% | 197,895 |
| Jul 15, 2025 | 30.00 | 30.95 | 29.67 | 29.71 | 29.71 | -0.95% | 550,180 |