E.SUN Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	28.925	29.216	28.877	28.925	28.925	55,215,188
2024-07-22	29.216	29.265	28.537	28.828	28.828	53,119,787
2024-07-19	29.653	29.653	29.022	29.362	29.362	50,631,293
2024-07-18	29.168	29.702	28.925	29.556	29.556	65,822,925
2024-07-17	29.022	29.216	28.925	29.168	29.168	48,506,163
2024-07-16	29.119	29.119	28.877	29.119	29.119	39,850,627
2024-07-15	29.119	29.313	28.828	29.119	29.119	34,575,495
2024-07-12	28.925	29.119	28.779	29.022	29.022	22,701,226
2024-07-11	28.731	29.071	28.682	28.974	28.974	26,840,426
2024-07-10	28.391	28.731	28.343	28.731	28.731	31,043,799
2024-07-09	28.391	28.537	28.294	28.391	28.391	28,237,624
2024-07-08	28.343	28.440	28.149	28.391	28.391	21,236,462
2024-07-05	28.391	28.440	28.197	28.391	28.391	14,486,315
2024-07-04	28.246	28.440	28.149	28.391	28.391	25,111,875
2024-07-03	27.906	28.197	27.809	28.197	28.197	29,948,321
2024-07-02	27.760	27.954	27.712	27.906	27.906	13,606,599
2024-07-01	27.712	28.003	27.712	27.906	27.906	15,381,201
2024-06-28	27.663	28.100	27.663	27.712	27.712	27,058,607
2024-06-27	27.663	27.809	27.518	27.760	27.760	27,090,449
2024-06-26	28.052	28.149	27.760	27.954	27.954	21,833,128
2024-06-25	28.149	28.246	28.052	28.246	28.246	25,816,729
2024-06-24	28.003	28.149	27.857	28.149	28.149	20,870,943
2024-06-21	28.100	28.149	27.906	28.052	28.052	29,455,352
2024-06-20	28.149	28.197	27.906	28.149	28.149	21,682,724
2024-06-19	28.100	28.197	27.906	28.100	28.100	41,890,470
2024-06-18	27.857	28.052	27.809	28.003	28.003	22,005,831
2024-06-17	27.906	27.954	27.809	27.857	27.857	13,131,242
2024-06-14	27.857	27.954	27.712	27.906	27.906	13,291,115
2024-06-13	28.100	28.149	27.857	27.857	27.857	20,148,119
2024-06-12	27.954	28.003	27.809	27.906	27.906	15,804,921
2024-06-11	27.760	28.052	27.663	27.760	27.760	23,165,708
2024-06-07	28.052	28.149	27.906	28.100	28.100	23,160,764
2024-06-06	27.566	28.003	27.566	28.003	28.003	28,108,842
2024-06-05	27.663	27.906	27.421	27.760	27.760	25,995,099
2024-06-04	27.372	27.760	27.372	27.518	27.518	24,080,991
2024-06-03	27.712	27.954	27.324	27.760	27.760	50,980,319
2024-05-31	26.935	28.100	26.935	27.760	27.760	127,004,120
2024-05-30	26.984	27.178	26.887	26.887	26.887	30,643,635
2024-05-29	27.566	27.566	27.081	27.081	27.081	34,130,931
2024-05-28	27.760	27.760	27.518	27.566	27.566	21,432,528
2024-05-27	27.421	27.809	27.275	27.809	27.809	37,739,459
2024-05-24	27.469	27.615	27.372	27.469	27.469	34,110,704
2024-05-23	27.372	27.906	27.324	27.809	27.809	76,285,680
2024-05-22	28.052	28.246	27.663	27.663	27.663	58,317,075
2024-05-21	28.440	28.488	27.566	28.003	28.003	71,490,662
2024-05-20	28.294	28.585	27.954	28.537	28.537	90,029,671
2024-05-17	27.469	28.246	27.275	28.149	28.149	86,257,066
2024-05-16	27.469	27.518	27.226	27.469	27.469	29,312,533
2024-05-15	27.226	27.518	27.081	27.178	27.178	22,425,828
2024-05-14	27.372	27.421	27.081	27.081	27.081	19,068,643
2024-05-13	27.663	27.663	27.372	27.469	27.469	17,390,770
2024-05-10	27.129	27.663	27.129	27.663	27.663	27,165,955
2024-05-09	27.324	27.421	27.081	27.081	27.081	18,934,570
2024-05-08	27.421	27.421	27.226	27.421	27.421	20,435,737
2024-05-07	27.324	27.372	27.129	27.372	27.372	24,678,760
2024-05-06	26.887	27.421	26.887	27.275	27.275	42,294,267
2024-05-03	26.790	26.984	26.693	26.790	26.790	19,130,021
2024-05-02	26.644	26.984	26.596	26.644	26.644	22,227,317
2024-04-30	26.790	26.935	26.596	26.596	26.596	25,574,489
2024-04-29	26.353	26.887	26.304	26.838	26.838	45,258,550

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.1966 TWD
2022-07-28	0.7152 TWD
2021-08-31	0.6473 TWD
2020-07-28	0.8541 TWD
2019-07-25	0.7605 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.