Crowell Development Corp. - 2528.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29	28.6	28.6	29.15	28.55	525,570
September 25, 2025	28.95	29.1	29.1	29.15	28.75	292,053
September 24, 2025	29.15	28.85	28.85	29.15	28.75	146,757
September 23, 2025	29	28.85	28.85	29.05	28.6	367,926
September 22, 2025	29.2	29.05	29.05	29.5	28.8	416,242
September 19, 2025	29.8	29.15	29.15	29.8	28.95	662,999
September 18, 2025	30	29.9	29.9	30.25	29.75	392,426
September 17, 2025	30.15	29.95	29.95	30.3	29.95	337,000
September 16, 2025	29.65	30.15	30.15	30.6	29.6	630,871
September 15, 2025	29.7	29.65	29.65	29.95	29.2	323,203
September 12, 2025	29.45	29.7	29.7	29.95	29.35	352,599
September 11, 2025	29.45	29.05	29.05	29.8	29.05	324,958
September 10, 2025	29.85	29.4	29.4	29.95	29.3	361,393
September 09, 2025	30.5	29.7	29.7	30.5	29.7	996,298
September 08, 2025	31.05	30.55	30.55	31.1	30.15	649,457
September 05, 2025	31.2	30.75	30.75	31.55	30.4	1.95M
September 04, 2025	28.7	30.9	30.9	30.95	28.7	2.12M
September 03, 2025	28.35	28.45	28.45	28.5	28.2	127,959
September 02, 2025	28.15	28.4	28.4	28.5	28.1	314,096
September 01, 2025	28.2	28.15	28.15	28.5	27.95	634,317
August 29, 2025	28.6	28.25	28.25	28.6	28.25	295,794
August 28, 2025	28.45	28.55	28.55	28.75	28.25	282,668
August 27, 2025	28.95	28.6	28.6	29.2	28.6	581,147
August 26, 2025	28.8	29.05	29.05	29.05	28.75	415,861
August 25, 2025	29.3	28.9	28.9	29.3	28.65	920,258
August 22, 2025	29.1	29.1	29.1	29.35	29.05	219,162
August 21, 2025	29.55	29.25	29.25	29.6	29.15	189,362
August 20, 2025	29.8	29.3	29.3	29.8	29.15	701,493
August 19, 2025	29.6	29.85	29.85	30.2	29.15	1.37M
August 18, 2025	29.65	29.6	29.6	30.1	29.3	938,503
August 15, 2025	28.6	29.4	29.4	29.85	28.2	2M
August 14, 2025	28	28.5	28.5	28.6	28	687,334
August 13, 2025	28.5	28.1	28.1	28.85	27.7	887,840
August 12, 2025	28.3	28.35	28.35	28.6	28.15	559,872
August 11, 2025	28.7	28.3	28.3	29.05	28.15	1.33M
August 08, 2025	27.95	28.2	28.2	28.6	27.95	572,330
August 07, 2025	27.8	27.95	27.95	28.05	27.45	608,540
August 06, 2025	27.2	27.45	27.45	27.65	27.1	373,684
August 05, 2025	27.3	27.35	27.35	27.5	27.1	520,619
August 04, 2025	26.8	27.3	27.3	27.6	26.8	494,707
August 01, 2025	26.55	27.05	27.05	27.3	26.15	662,563
July 31, 2025	27	26.75	26.75	27.15	26.75	766,994
July 30, 2025	26.8	27.2	27.2	27.45	26.8	1.2M
July 29, 2025	28	27.43	27.43	28.05	27.33	1.27M
July 28, 2025	27.86	27.9	27.9	28.24	27.76	519,750
July 25, 2025	28.48	27.9	27.9	29	27.86	494,550
July 24, 2025	28.33	28.19	28.19	28.67	27.95	331,800
July 23, 2025	27.76	28.33	28.33	28.76	27.76	862,050
July 22, 2025	28.48	27.76	27.76	28.57	27.67	1.48M
July 21, 2025	28.76	28.48	28.48	29.05	28.29	920,931
July 18, 2025	29.81	28.67	28.67	30	28.1	2.61M
July 17, 2025	29.81	29.71	29.71	29.86	29.62	298,221
July 16, 2025	29.67	29.62	29.62	30.1	29.57	197,400
July 15, 2025	30	29.71	29.71	30.95	29.67	549,150
July 14, 2025	30.19	30	30	30.95	29.71	340,438
July 11, 2025	30.05	30.14	30.14	31.05	30.05	543,994
July 10, 2025	29.57	30.05	30.05	30.19	29.52	390,747
July 09, 2025	29.52	29.95	29.95	30.14	29.33	184,800
July 08, 2025	29.81	29.52	29.52	29.86	29.38	277,519
July 07, 2025	29.86	30	30	30.19	29.71	166,111

Crowell Development Corp. (2528.TW) TAI