Crowell Development Corp. (TPE:2528)
Taiwan
· Delayed Price · Currency is TWD 26.95
0.00 (0.00%)
Mar 10, 2026, 12:07 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.05 | 27.75 | 26.60 | 27.65 | 27.65 | 2.22% | 1,138,924 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.90 | 27.05 | 27.05 | -0.37% | 1,179,618 |
| Mar 4, 2026 | 27.70 | 27.70 | 26.80 | 27.15 | 27.15 | -1.99% | 2,055,991 |
| Mar 3, 2026 | 29.20 | 29.30 | 27.10 | 27.70 | 27.70 | -4.32% | 4,170,180 |
| Mar 2, 2026 | 28.55 | 29.05 | 28.45 | 28.95 | 28.95 | 1.40% | 1,460,513 |
| Feb 26, 2026 | 28.70 | 29.05 | 28.40 | 28.55 | 28.55 | -0.35% | 1,190,333 |
| Feb 25, 2026 | 27.75 | 28.75 | 27.70 | 28.65 | 28.65 | 3.43% | 1,735,747 |
| Feb 24, 2026 | 28.55 | 28.55 | 27.65 | 27.70 | 27.70 | -1.25% | 994,883 |
| Feb 23, 2026 | 27.75 | 28.55 | 27.70 | 28.05 | 28.05 | 1.26% | 1,404,657 |
| Feb 11, 2026 | 27.35 | 27.75 | 26.90 | 27.70 | 27.70 | 2.03% | 669,903 |
| Feb 10, 2026 | 27.20 | 27.25 | 26.35 | 27.15 | 27.15 | -0.18% | 1,259,910 |
| Feb 9, 2026 | 27.35 | 27.40 | 27.00 | 27.20 | 27.20 | 0.74% | 386,698 |
| Feb 6, 2026 | 27.25 | 27.50 | 26.70 | 27.00 | 27.00 | -2.00% | 786,055 |
| Feb 5, 2026 | 27.30 | 27.70 | 27.30 | 27.55 | 27.55 | 1.10% | 494,099 |
| Feb 4, 2026 | 27.15 | 27.45 | 26.90 | 27.25 | 27.25 | - | 644,322 |
| Feb 3, 2026 | 27.35 | 27.45 | 26.85 | 27.25 | 27.25 | 0.74% | 430,410 |
| Feb 2, 2026 | 27.15 | 27.40 | 26.80 | 27.05 | 27.05 | -1.28% | 791,363 |
| Jan 30, 2026 | 27.70 | 27.85 | 27.00 | 27.40 | 27.40 | -1.08% | 1,332,918 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 902,059 |
| Jan 28, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 801,300 |
| Jan 27, 2026 | 28.90 | 29.05 | 28.25 | 28.50 | 28.50 | -1.72% | 1,240,389 |
| Jan 26, 2026 | 29.40 | 29.40 | 28.95 | 29.00 | 29.00 | -1.53% | 921,887 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | -1.01% | 365,654 |
| Jan 22, 2026 | 29.80 | 30.10 | 29.75 | 29.75 | 29.75 | 0.17% | 478,750 |
| Jan 21, 2026 | 29.70 | 30.00 | 29.50 | 29.70 | 29.70 | -0.50% | 383,207 |
| Jan 20, 2026 | 29.85 | 30.20 | 29.55 | 29.85 | 29.85 | -0.17% | 328,091 |
| Jan 19, 2026 | 29.70 | 29.90 | 29.00 | 29.90 | 29.90 | 0.67% | 813,801 |
| Jan 16, 2026 | 29.70 | 29.75 | 29.20 | 29.70 | 29.70 | -0.17% | 1,385,029 |
| Jan 15, 2026 | 29.90 | 30.00 | 29.70 | 29.75 | 29.75 | -0.83% | 317,126 |
| Jan 14, 2026 | 29.95 | 30.10 | 29.60 | 30.00 | 30.00 | 0.84% | 559,243 |
| Jan 13, 2026 | 30.40 | 30.40 | 29.45 | 29.75 | 29.75 | -1.00% | 934,587 |
| Jan 12, 2026 | 30.50 | 30.55 | 29.70 | 30.05 | 30.05 | -3.06% | 1,250,394 |
| Jan 9, 2026 | 30.25 | 31.20 | 30.10 | 31.00 | 31.00 | 3.51% | 1,068,816 |
| Jan 8, 2026 | 29.85 | 30.10 | 29.80 | 29.95 | 29.95 | 0.34% | 370,955 |
| Jan 7, 2026 | 30.00 | 30.05 | 29.70 | 29.85 | 29.85 | -0.33% | 329,325 |
| Jan 6, 2026 | 30.05 | 30.10 | 29.75 | 29.95 | 29.95 | -0.17% | 171,775 |
| Jan 5, 2026 | 30.05 | 30.05 | 29.65 | 30.00 | 30.00 | -0.33% | 916,723 |
| Jan 2, 2026 | 30.10 | 30.25 | 29.80 | 30.10 | 30.10 | -0.17% | 599,014 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.10 | 30.15 | 30.15 | -1.47% | 302,064 |
| Dec 30, 2025 | 30.10 | 30.70 | 30.10 | 30.60 | 30.60 | 1.32% | 558,957 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.05 | 30.20 | 30.20 | -1.47% | 746,130 |
| Dec 26, 2025 | 31.40 | 31.40 | 30.60 | 30.65 | 30.65 | -2.39% | 1,113,038 |
| Dec 24, 2025 | 31.25 | 32.00 | 31.25 | 31.40 | 31.40 | 0.64% | 1,014,487 |
| Dec 23, 2025 | 31.10 | 31.20 | 30.85 | 31.20 | 31.20 | 0.32% | 511,895 |
| Dec 22, 2025 | 31.20 | 31.35 | 30.70 | 31.10 | 31.10 | 1.47% | 945,758 |
| Dec 19, 2025 | 30.15 | 30.80 | 30.15 | 30.65 | 30.65 | 1.66% | 1,161,672 |
| Dec 18, 2025 | 29.95 | 30.30 | 29.75 | 30.15 | 30.15 | 0.84% | 403,614 |
| Dec 17, 2025 | 29.85 | 30.60 | 29.85 | 29.90 | 29.90 | 0.17% | 900,292 |
| Dec 16, 2025 | 29.90 | 30.20 | 29.40 | 29.85 | 29.85 | -0.50% | 819,889 |
| Dec 15, 2025 | 29.85 | 30.25 | 29.75 | 30.00 | 30.00 | -0.50% | 407,996 |
| Dec 12, 2025 | 30.05 | 30.45 | 30.00 | 30.15 | 30.15 | 0.67% | 469,841 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.50 | 29.95 | 29.95 | -0.17% | 637,854 |
| Dec 10, 2025 | 29.80 | 30.55 | 29.50 | 30.00 | 30.00 | 0.33% | 786,522 |
| Dec 9, 2025 | 29.85 | 30.05 | 29.40 | 29.90 | 29.90 | -0.66% | 784,241 |
| Dec 8, 2025 | 30.00 | 30.30 | 29.60 | 30.10 | 30.10 | -0.33% | 540,331 |
| 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 |