Crowell Development Corp. (TPE:2528)
Taiwan
· Delayed Price · Currency is TWD 22.55
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Crowell Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 943,113 |
| 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 | 25.49 | - | 571,453 |
| Mar 23, 2026 | 27.00 | 27.25 | 26.80 | 27.00 | 25.49 | -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 | 25.35 | -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 | 25.68 | 0.74% | 639,081 |
| Mar 16, 2026 | 26.90 | 27.05 | 26.70 | 27.00 | 25.49 | 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 | 25.40 | -0.37% | 1,093,008 |
| Mar 11, 2026 | 27.00 | 27.00 | 26.65 | 27.00 | 25.49 | 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 | 25.54 | -0.37% | 1,179,618 |
| Mar 4, 2026 | 27.70 | 27.70 | 26.80 | 27.15 | 25.64 | -1.99% | 2,055,991 |
| Mar 3, 2026 | 29.20 | 29.30 | 27.10 | 27.70 | 26.16 | -4.32% | 4,170,180 |
| Mar 2, 2026 | 28.55 | 29.05 | 28.45 | 28.95 | 27.34 | 1.40% | 1,460,513 |
| Feb 26, 2026 | 28.70 | 29.05 | 28.40 | 28.55 | 26.96 | -0.35% | 1,190,333 |
| Feb 25, 2026 | 27.75 | 28.75 | 27.70 | 28.65 | 27.05 | 3.43% | 1,736,055 |
| Feb 24, 2026 | 28.55 | 28.55 | 27.65 | 27.70 | 26.16 | -1.25% | 994,883 |
| Feb 23, 2026 | 27.75 | 28.55 | 27.70 | 28.05 | 26.49 | 1.26% | 1,404,657 |
| Feb 11, 2026 | 27.35 | 27.75 | 26.90 | 27.70 | 26.16 | 2.03% | 669,903 |
| Feb 10, 2026 | 27.20 | 27.25 | 26.35 | 27.15 | 25.64 | -0.18% | 1,259,910 |
| Feb 9, 2026 | 27.35 | 27.40 | 27.00 | 27.20 | 25.68 | 0.74% | 386,698 |
| Feb 6, 2026 | 27.25 | 27.50 | 26.70 | 27.00 | 25.49 | -2.00% | 786,055 |
| Feb 5, 2026 | 27.30 | 27.70 | 27.30 | 27.55 | 26.01 | 1.10% | 494,099 |
| Feb 4, 2026 | 27.15 | 27.45 | 26.90 | 27.25 | 25.73 | - | 644,322 |
| Feb 3, 2026 | 27.35 | 27.45 | 26.85 | 27.25 | 25.73 | 0.74% | 430,410 |
| Feb 2, 2026 | 27.15 | 27.40 | 26.80 | 27.05 | 25.54 | -1.28% | 791,363 |
| Jan 30, 2026 | 27.70 | 27.85 | 27.00 | 27.40 | 25.87 | -1.08% | 1,332,918 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 26.16 | -1.42% | 902,059 |
| Jan 28, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 26.53 | -1.40% | 801,300 |
| Jan 27, 2026 | 28.90 | 29.05 | 28.25 | 28.50 | 26.91 | -1.72% | 1,240,389 |
| Jan 26, 2026 | 29.40 | 29.40 | 28.95 | 29.00 | 27.38 | -1.53% | 921,887 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.45 | 29.45 | 27.81 | -1.01% | 365,654 |
| Jan 22, 2026 | 29.80 | 30.10 | 29.75 | 29.75 | 28.09 | 0.17% | 478,750 |
| Jan 21, 2026 | 29.70 | 30.00 | 29.50 | 29.70 | 28.04 | -0.50% | 383,207 |
| Jan 20, 2026 | 29.85 | 30.20 | 29.55 | 29.85 | 28.19 | -0.17% | 328,091 |
| Jan 19, 2026 | 29.70 | 29.90 | 29.00 | 29.90 | 28.23 | 0.67% | 813,801 |
| Jan 16, 2026 | 29.70 | 29.75 | 29.20 | 29.70 | 28.04 | -0.17% | 1,385,029 |
| Jan 15, 2026 | 29.90 | 30.00 | 29.70 | 29.75 | 28.09 | -0.83% | 317,126 |
| Jan 14, 2026 | 29.95 | 30.10 | 29.60 | 30.00 | 28.33 | 0.84% | 559,243 |
| Jan 13, 2026 | 30.40 | 30.40 | 29.45 | 29.75 | 28.09 | -1.00% | 934,587 |
| Jan 12, 2026 | 30.50 | 30.55 | 29.70 | 30.05 | 28.37 | -3.06% | 1,250,394 |
| Jan 9, 2026 | 30.25 | 31.20 | 30.10 | 31.00 | 29.27 | 3.51% | 1,068,816 |
| Jan 8, 2026 | 29.85 | 30.10 | 29.80 | 29.95 | 28.28 | 0.34% | 370,955 |
| Jan 7, 2026 | 30.00 | 30.05 | 29.70 | 29.85 | 28.19 | -0.33% | 329,325 |
| Jan 6, 2026 | 30.05 | 30.10 | 29.75 | 29.95 | 28.28 | -0.17% | 171,775 |
| Jan 5, 2026 | 30.05 | 30.05 | 29.65 | 30.00 | 28.33 | -0.33% | 916,723 |
| Jan 2, 2026 | 30.10 | 30.25 | 29.80 | 30.10 | 28.42 | -0.17% | 599,340 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.10 | 30.15 | 28.47 | -1.47% | 302,064 |
| Dec 30, 2025 | 30.10 | 30.70 | 30.10 | 30.60 | 28.89 | 1.32% | 558,957 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.05 | 30.20 | 28.52 | -1.47% | 746,130 |
| Dec 26, 2025 | 31.40 | 31.40 | 30.60 | 30.65 | 28.94 | -2.39% | 1,113,038 |
| Dec 24, 2025 | 31.25 | 32.00 | 31.25 | 31.40 | 29.65 | 0.64% | 1,014,487 |
| Dec 23, 2025 | 31.10 | 31.20 | 30.85 | 31.20 | 29.46 | 0.32% | 511,895 |
| Dec 22, 2025 | 31.20 | 31.35 | 30.70 | 31.10 | 29.37 | 1.47% | 945,758 |
| Dec 19, 2025 | 30.15 | 30.80 | 30.15 | 30.65 | 28.94 | 1.66% | 1,161,672 |
| Dec 18, 2025 | 29.95 | 30.30 | 29.75 | 30.15 | 28.47 | 0.84% | 403,614 |
| Dec 17, 2025 | 29.85 | 30.60 | 29.85 | 29.90 | 28.23 | 0.17% | 900,292 |
| Dec 16, 2025 | 29.90 | 30.20 | 29.40 | 29.85 | 28.19 | -0.50% | 819,889 |
| Dec 15, 2025 | 29.85 | 30.25 | 29.75 | 30.00 | 28.33 | -0.50% | 407,996 |
| Dec 12, 2025 | 30.05 | 30.45 | 30.00 | 30.15 | 28.47 | 0.67% | 469,841 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.50 | 29.95 | 28.28 | -0.17% | 637,854 |
| Dec 10, 2025 | 29.80 | 30.55 | 29.50 | 30.00 | 28.33 | 0.33% | 786,522 |
| Dec 9, 2025 | 29.85 | 30.05 | 29.40 | 29.90 | 28.23 | -0.66% | 784,241 |
| Dec 8, 2025 | 30.00 | 30.30 | 29.60 | 30.10 | 28.42 | -0.33% | 540,331 |
| Dec 5, 2025 | 30.10 | 30.35 | 29.90 | 30.20 | 28.52 | - | 629,462 |
| Dec 4, 2025 | 30.60 | 30.60 | 30.05 | 30.20 | 28.52 | -0.33% | 214,126 |
| Dec 3, 2025 | 29.70 | 30.50 | 29.70 | 30.30 | 28.61 | 2.54% | 834,489 |
| Dec 2, 2025 | 29.50 | 29.75 | 29.35 | 29.55 | 27.90 | 0.17% | 316,673 |
| Dec 1, 2025 | 30.20 | 30.30 | 29.20 | 29.50 | 27.86 | -2.80% | 1,116,267 |
| Nov 28, 2025 | 30.35 | 30.50 | 30.05 | 30.35 | 28.66 | - | 396,886 |
| Nov 27, 2025 | 29.35 | 30.55 | 29.35 | 30.35 | 28.66 | 4.30% | 920,234 |
| Nov 26, 2025 | 29.25 | 29.60 | 29.10 | 29.10 | 27.48 | -0.51% | 1,129,094 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 27.62 | -0.85% | 594,005 |
| Nov 24, 2025 | 29.00 | 29.50 | 28.95 | 29.50 | 27.86 | 1.72% | 3,891,131 |