Crowell Development Corp. (2528.TW) TAI
26.75
-0.15(-0.56%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.75
-0.15(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.9 | 26.75 | 26.75 | 27 | 26.7 | 886,408 |
| March 12, 2026 | 26.8 | 26.9 | 26.9 | 27.45 | 26.7 | 1.09M |
| March 11, 2026 | 27 | 27 | 27 | 27 | 26.65 | 1.72M |
| March 10, 2026 | 27.15 | 26.9 | 26.9 | 27.3 | 26.8 | 540,816 |
| March 09, 2026 | 27 | 26.95 | 26.95 | 27.5 | 26.7 | 1.16M |
| March 06, 2026 | 27.05 | 27.65 | 27.65 | 27.75 | 26.6 | 1.14M |
| March 05, 2026 | 27.5 | 27.05 | 27.05 | 27.5 | 26.9 | 1.18M |
| March 04, 2026 | 27.7 | 27.05 | 27.05 | 27.7 | 26.8 | 21,000 |
| March 03, 2026 | 29.2 | 27.7 | 27.7 | 29.3 | 27.1 | 4.15M |
| March 02, 2026 | 28.55 | 28.95 | 28.95 | 29.05 | 28.45 | 1.46M |
| February 26, 2026 | 28.7 | 28.55 | 28.55 | 29.05 | 28.4 | 1.19M |
| February 25, 2026 | 27.75 | 28.65 | 28.65 | 28.75 | 27.7 | 1.74M |
| February 24, 2026 | 28.55 | 27.7 | 27.7 | 28.55 | 27.65 | 994,883 |
| February 23, 2026 | 27.75 | 28.05 | 28.05 | 28.55 | 27.7 | 1.4M |
| February 11, 2026 | 27.35 | 27.7 | 0 | 27.75 | 26.9 | 669,903 |
| February 10, 2026 | 27.2 | 27.15 | 0 | 27.25 | 26.35 | 1.26M |
| February 09, 2026 | 27.35 | 27.2 | 0 | 27.4 | 27 | 386,698 |
| February 06, 2026 | 27.25 | 27 | 0 | 27.5 | 26.7 | 786,055 |
| February 05, 2026 | 27.3 | 27.55 | 0 | 27.7 | 27.3 | 494,099 |
| February 04, 2026 | 27.15 | 27.25 | 0 | 27.45 | 26.9 | 644,322 |
| February 03, 2026 | 27.35 | 27.25 | 0 | 27.45 | 26.85 | 430,410 |
| February 02, 2026 | 27.15 | 27.05 | 0 | 27.4 | 26.8 | 791,363 |
| January 30, 2026 | 27.7 | 27.4 | 0 | 27.85 | 27 | 1.33M |
| January 29, 2026 | 28.2 | 27.7 | 0 | 28.2 | 27.7 | 902,059 |
| January 28, 2026 | 28.5 | 28.1 | 0 | 28.5 | 28 | 801,300 |
| January 27, 2026 | 28.9 | 28.5 | 0 | 29.05 | 28.25 | 1.24M |
| January 26, 2026 | 29.4 | 29 | 0 | 29.4 | 28.95 | 921,887 |
| January 23, 2026 | 29.8 | 29.45 | 0 | 29.8 | 29.45 | 365,654 |
| January 22, 2026 | 29.8 | 29.75 | 0 | 30.1 | 29.75 | 478,750 |
| January 21, 2026 | 29.7 | 29.7 | 0 | 30 | 29.5 | 383,207 |
| January 20, 2026 | 29.85 | 29.85 | 0 | 30.2 | 29.55 | 328,091 |
| January 19, 2026 | 29.7 | 29.9 | 0 | 29.9 | 29 | 813,801 |
| January 16, 2026 | 29.7 | 29.7 | 0 | 29.75 | 29.2 | 1.39M |
| January 15, 2026 | 29.9 | 29.75 | 0 | 30 | 29.7 | 317,126 |
| January 14, 2026 | 29.95 | 30 | 0 | 30.1 | 29.6 | 559,243 |
| January 13, 2026 | 30.4 | 29.75 | 0 | 30.4 | 29.45 | 934,587 |
| January 12, 2026 | 30.5 | 30.05 | 0 | 30.55 | 29.7 | 1.25M |
| January 09, 2026 | 30.25 | 31 | 0 | 31.2 | 30.1 | 1.07M |
| January 08, 2026 | 29.85 | 29.95 | 0 | 30.1 | 29.8 | 370,955 |
| January 07, 2026 | 30 | 29.85 | 0 | 30.05 | 29.7 | 329,325 |
| January 06, 2026 | 30.05 | 29.95 | 0 | 30.1 | 29.75 | 171,775 |
| January 05, 2026 | 30.05 | 30 | 0 | 30.05 | 29.65 | 916,723 |
| January 02, 2026 | 30.1 | 30.1 | 0 | 30.25 | 29.8 | 599,340 |
| December 31, 2025 | 30.6 | 30.15 | 0 | 30.6 | 30.1 | 302,064 |
| December 30, 2025 | 30.1 | 30.6 | 0 | 30.7 | 30.1 | 558,957 |
| December 29, 2025 | 30.5 | 30.2 | 0 | 30.5 | 30.05 | 746,130 |
| December 26, 2025 | 31.4 | 30.65 | 0 | 31.4 | 30.6 | 1.11M |
| December 24, 2025 | 31.25 | 31.4 | 0 | 32 | 31.25 | 1.01M |
| December 23, 2025 | 31.1 | 31.2 | 0 | 31.2 | 30.85 | 511,895 |
| December 22, 2025 | 31.2 | 31.1 | 0 | 31.35 | 30.7 | 945,758 |
| December 19, 2025 | 30.15 | 30.65 | 0 | 30.8 | 30.15 | 1.16M |
| December 18, 2025 | 29.95 | 30.15 | 0 | 30.3 | 29.75 | 403,614 |
| December 17, 2025 | 29.85 | 29.9 | 0 | 30.6 | 29.85 | 900,292 |
| December 16, 2025 | 29.9 | 29.85 | 0 | 30.2 | 29.4 | 819,889 |
| December 15, 2025 | 29.85 | 30 | 0 | 30.25 | 29.75 | 407,996 |
| December 12, 2025 | 30.05 | 30.15 | 0 | 30.45 | 30 | 469,841 |
| December 11, 2025 | 30 | 29.95 | 0 | 30.4 | 29.5 | 637,854 |
| December 10, 2025 | 29.8 | 30 | 0 | 30.55 | 29.5 | 786,522 |
| December 09, 2025 | 29.85 | 29.9 | 0 | 30.05 | 29.4 | 784,241 |
| December 08, 2025 | 30 | 30.1 | 0 | 30.3 | 29.6 | 540,331 |