Crowell Development Corp (2528)

2528
🏛️ 대만 →
28.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 28.85 29.05 28.40 28.95 0.3M
2025-09-26 29.00 29.15 28.55 28.60 0.5M
2025-09-25 28.95 29.15 28.75 29.10 0.3M
2025-09-24 29.15 29.15 28.75 28.85 0.1M
2025-09-23 29.00 29.05 28.60 28.85 0.4M
2025-09-22 29.20 29.50 28.80 29.05 0.4M
2025-09-19 29.80 29.80 28.95 29.15 0.7M
2025-09-18 30.00 30.25 29.75 29.90 0.4M
2025-09-17 30.15 30.30 29.95 29.95 0.3M
2025-09-16 29.65 30.60 29.60 30.15 0.6M
2025-09-15 29.70 29.95 29.20 29.65 0.3M
2025-09-12 29.45 29.95 29.35 29.70 0.4M
2025-09-11 29.45 29.80 29.05 29.05 0.3M
2025-09-10 29.85 29.95 29.30 29.40 0.4M
2025-09-09 30.50 30.50 29.70 29.70 1.0M
2025-09-08 31.05 31.10 30.15 30.55 0.7M
2025-09-05 31.20 31.55 30.40 30.75 2.0M
2025-09-04 28.70 30.95 28.70 30.90 2.1M
2025-09-03 28.35 28.50 28.20 28.45 0.1M
2025-09-02 28.15 28.50 28.10 28.40 0.3M
2025-09-01 28.20 28.50 27.95 28.15 0.6M
2025-08-29 28.60 28.60 28.25 28.25 0.3M
2025-08-28 28.45 28.75 28.25 28.55 0.3M
2025-08-27 28.95 29.20 28.60 28.60 0.6M
2025-08-26 28.80 29.05 28.75 29.05 0.4M
2025-08-25 29.30 29.30 28.65 28.90 0.9M
2025-08-22 29.10 29.35 29.05 29.10 0.2M
2025-08-21 29.55 29.60 29.15 29.25 0.2M
2025-08-20 29.80 29.80 29.15 29.30 0.7M
2025-08-19 29.60 30.20 29.15 29.85 1.4M
2025-08-18 29.65 30.10 29.30 29.60 0.9M
2025-08-15 28.60 29.85 28.20 29.40 2.0M
2025-08-14 28.00 28.60 28.00 28.50 0.7M
2025-08-13 28.50 28.85 27.70 28.10 0.9M
2025-08-12 28.30 28.60 28.15 28.35 0.6M
2025-08-11 28.70 29.05 28.15 28.30 1.3M
2025-08-08 27.95 28.60 27.95 28.20 0.6M
2025-08-07 27.80 28.05 27.45 27.95 0.6M
2025-08-06 27.20 27.65 27.10 27.45 0.4M
2025-08-05 27.30 27.50 27.10 27.35 0.5M
2025-08-04 26.80 27.60 26.80 27.30 0.5M
2025-08-01 26.55 27.30 26.15 27.05 0.7M
2025-07-31 27.00 27.15 26.75 26.75 0.8M
2025-07-30 26.80 27.45 26.80 27.20 1.2M
2025-07-29 28.00 28.05 27.33 27.43 1.3M
2025-07-28 27.86 28.24 27.76 27.91 0.5M
2025-07-25 28.48 29.00 27.86 27.91 0.5M
2025-07-24 28.33 28.67 27.95 28.19 0.3M
2025-07-23 27.76 28.76 27.76 28.33 0.9M
2025-07-22 29.90 30.00 29.05 29.15 1.4M
2025-07-21 30.20 30.50 29.70 29.90 0.9M
2025-07-18 31.30 31.50 29.50 30.10 2.5M
2025-07-17 31.30 31.35 31.10 31.20 0.3M
2025-07-16 31.15 31.60 31.05 31.10 0.2M
2025-07-15 31.50 32.50 31.15 31.20 0.5M
2025-07-14 31.70 32.50 31.20 31.50 0.3M
2025-07-11 31.55 32.60 31.55 31.65 0.5M
2025-07-10 31.05 31.70 31.00 31.55 0.4M
2025-07-09 31.00 31.65 30.80 31.45 0.2M
2025-07-08 31.30 31.35 30.85 31.00 0.3M
2025-07-07 31.35 31.70 31.20 31.50 0.2M
2025-07-04 31.70 31.70 30.95 31.35 0.2M
2025-07-03 31.50 31.80 31.40 31.75 0.1M
2025-07-02 31.25 31.60 31.15 31.50 0.3M
2025-07-01 31.05 31.50 30.75 31.10 0.5M
2025-06-30 31.70 31.70 31.00 31.10 0.2M
2025-06-27 32.55 32.55 31.20 31.60 0.3M
2025-06-26 31.95 32.20 31.65 31.75 0.2M
2025-06-25 31.65 32.20 31.40 31.60 0.4M
2025-06-24 31.50 32.20 31.45 31.60 0.3M
2025-06-23 31.75 32.00 31.25 31.25 0.6M
2025-06-20 31.90 32.20 31.50 31.90 0.3M
2025-06-19 32.35 32.65 31.10 31.80 0.8M
2025-06-18 32.50 32.85 32.40 32.50 0.4M
2025-06-17 32.65 32.85 32.45 32.60 0.3M
2025-06-16 33.00 33.20 32.55 32.55 0.4M
2025-06-13 33.30 33.55 32.90 33.10 0.4M
2025-06-12 34.20 34.45 33.70 33.70 0.4M
2025-06-11 34.00 34.25 33.40 34.15 0.4M
2025-06-10 33.75 34.95 33.75 34.45 0.5M
2025-06-09 34.65 34.75 33.70 33.75 0.7M
2025-06-06 34.35 35.00 34.30 34.80 0.4M
2025-06-05 34.75 34.95 34.50 34.65 0.3M
2025-06-04 35.10 35.30 34.60 34.75 0.4M
2025-06-03 35.60 35.85 34.95 35.05 0.4M
2025-06-02 36.10 36.10 35.20 35.55 0.5M
2025-05-29 36.75 37.05 36.25 36.35 0.8M
2025-05-28 37.45 37.50 36.75 36.80 0.5M
2025-05-27 37.10 37.50 36.75 37.40 0.6M
2025-05-26 37.50 37.65 36.90 37.60 0.4M
2025-05-23 37.35 37.65 37.10 37.25 0.3M
2025-05-22 37.80 37.80 37.35 37.40 0.3M
2025-05-21 37.75 38.20 37.60 38.00 0.4M
2025-05-20 37.70 38.10 37.60 37.75 0.4M
2025-05-19 37.50 38.00 37.20 37.65 0.4M
2025-05-16 37.70 37.75 37.35 37.50 0.2M
2025-05-15 38.00 38.35 37.60 37.60 0.4M
2025-05-14 38.30 38.80 37.75 38.30 0.5M
2025-05-13 38.60 39.10 38.10 38.15 0.5M
2025-05-12 37.60 38.50 37.50 38.45 0.7M
2025-05-09 37.70 37.75 36.65 37.50 0.9M
2025-05-08 38.00 38.15 37.70 37.80 0.3M
2025-05-07 37.80 38.25 37.10 37.80 0.9M
2025-05-06 37.80 38.10 37.45 37.80 0.5M
2025-05-05 37.75 38.55 37.05 37.60 0.8M
2025-05-02 35.95 37.35 35.95 37.20 0.6M
2025-04-30 36.20 36.35 35.65 35.70 0.5M
2025-04-29 35.30 35.95 35.30 35.95 0.5M
2025-04-28 34.20 35.55 34.20 35.55 0.7M
2025-04-25 34.05 34.80 34.00 34.20 1.0M
2025-04-24 33.95 34.10 33.25 33.95 0.6M
2025-04-23 32.80 33.50 32.65 33.40 0.7M
2025-04-22 32.85 33.10 32.45 32.65 0.7M
2025-04-21 33.80 34.15 33.00 33.35 0.7M
2025-04-18 34.35 34.35 33.40 33.80 0.6M
2025-04-17 33.90 35.00 32.95 33.75 1.7M
2025-04-16 34.45 34.45 33.60 33.80 0.7M
2025-04-15 33.10 34.35 33.10 34.20 1.2M
2025-04-14 33.40 34.45 32.75 33.20 1.6M
2025-04-11 32.55 32.85 30.30 32.80 1.1M
2025-04-10 33.15 33.15 32.00 33.15 1.2M
2025-04-09 32.25 32.35 29.75 30.15 3.9M
2025-04-08 33.60 34.70 32.70 32.70 3.3M
2025-04-07 36.30 36.30 36.30 36.30 0.3M
2025-04-02 41.30 41.30 39.75 40.30 0.7M
2025-04-01 40.45 41.05 40.30 40.55 0.6M
2025-03-31 41.25 41.65 39.95 40.25 1.8M
2025-03-28 43.05 43.05 41.75 42.05 1.0M
2025-03-27 43.10 43.50 42.75 43.20 0.3M
2025-03-26 43.45 44.05 43.25 43.40 0.5M
2025-03-25 43.30 43.35 42.45 43.00 0.6M
2025-03-24 42.65 43.40 42.60 43.10 0.9M
2025-03-21 41.80 43.80 41.80 42.60 1.8M
2025-03-20 41.30 41.95 41.30 41.85 0.9M
2025-03-19 42.25 42.25 41.40 41.60 1.4M
2025-03-18 42.35 42.65 42.15 42.45 0.5M
2025-03-17 43.00 43.00 42.15 42.30 0.8M
2025-03-14 43.25 43.35 42.85 43.10 0.6M
2025-03-13 43.25 44.10 43.15 43.25 1.2M
2025-03-12 45.25 45.55 45.05 45.25 1.0M
2025-03-11 45.15 45.35 44.50 45.25 1.1M
2025-03-10 46.60 46.95 45.60 46.10 0.7M
2025-03-07 47.10 47.20 46.00 46.50 1.2M
2025-03-06 48.60 49.00 46.90 47.10 1.2M
2025-03-05 48.00 48.45 47.10 48.45 1.2M
2025-03-04 49.15 49.15 46.00 47.90 1.8M
2025-03-03 49.15 49.35 48.40 49.35 1.2M
2025-02-27 48.50 49.55 48.40 49.15 1.9M
2025-02-26 48.40 48.60 48.05 48.30 1.5M
2025-02-25 48.20 48.65 48.00 48.40 1.4M
2025-02-24 47.10 48.50 46.60 48.25 1.9M
2025-02-21 47.15 47.45 46.55 47.20 1.7M
2025-02-20 46.75 47.40 46.30 47.15 1.6M
2025-02-19 45.80 47.00 45.75 46.75 1.7M
2025-02-18 45.80 46.45 45.00 45.80 1.9M
2025-02-17 43.30 46.00 43.00 45.75 3.4M
2025-02-14 42.40 44.35 42.00 42.75 3.7M
2025-02-13 42.00 42.80 41.70 41.95 1.6M
2025-02-12 41.10 42.00 40.85 41.65 0.9M
2025-02-11 41.00 41.45 40.20 41.15 0.5M
2025-02-10 40.15 41.50 40.05 41.20 0.8M
2025-02-07 40.40 40.40 39.85 40.10 0.3M
2025-02-06 39.95 40.30 39.65 40.20 0.3M
2025-02-05 39.95 40.40 39.40 39.80 0.3M
2025-02-04 40.35 40.40 39.35 39.70 0.3M
2025-02-03 39.10 40.40 39.05 40.35 0.5M
2025-01-22 39.40 40.00 39.10 39.10 0.3M
2025-01-21 40.30 40.95 39.90 39.95 0.1M
2025-01-20 38.80 40.45 38.80 40.35 0.3M
2025-01-17 39.00 39.65 38.65 38.80 0.3M
2025-01-16 39.05 39.60 38.70 39.00 0.3M
2025-01-15 39.15 39.35 38.75 39.05 0.3M
2025-01-14 40.90 40.90 39.00 39.15 0.4M
2025-01-13 40.60 40.60 38.40 40.15 1.2M
2025-01-10 42.10 42.25 40.55 40.60 0.6M
2025-01-09 43.75 44.25 42.00 42.40 1.2M
2025-01-08 42.95 43.20 42.30 42.90 0.3M
2025-01-07 42.75 43.20 42.25 42.65 0.5M
2025-01-06 42.95 43.05 42.05 42.85 0.5M
2025-01-03 42.95 42.95 42.10 42.20 0.3M
2025-01-02 42.25 43.60 41.95 42.65 0.8M