E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	26.159	26.401	26.159	26.304	26.304	12,286,411
2024-04-25	26.207	26.353	25.965	26.353	26.353	22,115,045
2024-04-24	26.450	26.547	26.256	26.256	26.256	19,298,716
2024-04-23	26.256	26.498	26.256	26.401	26.401	28,359,570
2024-04-22	26.159	26.304	25.965	26.256	26.256	24,840,977
2024-04-19	26.110	26.159	25.528	25.771	25.771	41,208,480
2024-04-18	25.722	26.256	25.625	26.207	26.207	25,612,263
2024-04-17	25.479	25.819	25.382	25.722	25.722	31,311,530
2024-04-16	26.110	26.207	25.431	25.528	25.528	53,246,384
2024-04-15	26.256	26.353	26.062	26.256	26.256	21,338,096
2024-04-12	26.401	26.450	26.207	26.304	26.304	18,487,390
2024-04-11	26.304	26.450	26.159	26.450	26.450	14,258,839
2024-04-10	26.498	26.498	26.256	26.353	26.353	17,592,700
2024-04-09	26.304	26.498	26.256	26.498	26.498	19,762,320
2024-04-08	26.110	26.353	26.110	26.353	26.353	19,783,533
2024-04-03	26.498	26.498	26.110	26.110	26.110	30,629,538
2024-04-02	26.498	26.547	26.401	26.498	26.498	16,528,108
2024-04-01	26.450	26.596	26.401	26.547	26.547	15,731,692
2024-03-29	26.353	26.547	26.256	26.450	26.450	17,553,353
2024-03-28	26.401	26.498	26.304	26.353	26.353	23,158,020
2024-03-27	26.547	26.644	26.304	26.401	26.401	20,519,497
2024-03-26	26.207	26.547	26.207	26.547	26.547	37,804,001
2024-03-25	26.304	26.401	26.207	26.256	26.256	17,533,988
2024-03-22	26.062	26.450	26.013	26.304	26.304	36,311,041
2024-03-21	25.722	26.062	25.722	25.965	25.965	29,297,359
2024-03-20	25.771	25.819	25.576	25.722	25.722	26,195,993
2024-03-19	25.625	25.916	25.528	25.771	25.771	29,023,286
2024-03-18	25.916	26.013	25.528	25.722	25.722	47,742,347
2024-03-15	25.382	25.431	25.091	25.431	25.431	51,174,244
2024-03-14	24.994	25.431	24.945	25.285	25.285	43,790,987
2024-03-13	24.800	24.945	24.800	24.945	24.945	20,731,656
2024-03-12	24.751	24.897	24.751	24.897	24.897	21,828,697
2024-03-11	24.557	24.751	24.509	24.751	24.751	24,921,280
2024-03-08	24.460	24.654	24.460	24.557	24.557	30,364,439
2024-03-07	24.509	24.703	24.509	24.654	24.654	22,526,832
2024-03-06	24.557	24.703	24.509	24.654	24.654	20,919,722
2024-03-05	24.654	24.703	24.557	24.557	24.557	17,434,864
2024-03-04	24.557	24.654	24.509	24.606	24.606	24,975,798
2024-03-01	24.460	24.606	24.363	24.606	24.606	19,739,781
2024-02-29	24.363	24.606	24.363	24.509	24.509	50,932,231
2024-02-27	24.120	24.557	24.120	24.363	24.363	53,902,759
2024-02-26	23.635	23.684	23.587	23.635	23.635	32,013,600
2024-02-23	23.781	23.829	23.684	23.684	23.684	27,906,892
2024-02-22	23.878	23.926	23.781	23.781	23.781	20,221,004
2024-02-21	24.023	24.072	23.878	23.926	23.926	21,882,577
2024-02-20	24.072	24.120	24.023	24.023	24.023	15,267,082
2024-02-19	23.975	24.072	23.926	24.072	24.072	17,002,844
2024-02-16	23.975	24.023	23.829	23.926	23.926	14,845,235
2024-02-15	23.878	24.217	23.829	23.926	23.926	28,301,983
2024-02-05	23.829	23.878	23.732	23.781	23.781	40,435,066
2024-02-02	24.120	24.169	24.023	24.120	24.120	12,320,038
2024-02-01	23.975	24.169	23.975	24.169	24.169	15,260,739
2024-01-31	23.975	24.072	23.975	24.023	24.023	14,895,233
2024-01-30	24.266	24.266	24.023	24.023	24.023	17,443,928
2024-01-29	24.023	24.266	24.023	24.266	24.266	9,431,722
2024-01-26	23.878	24.217	23.829	24.120	24.120	11,983,710
2024-01-25	23.878	24.023	23.878	23.926	23.926	11,495,500
2024-01-24	23.829	23.975	23.829	23.926	23.926	17,885,439
2024-01-23	23.829	24.072	23.829	23.926	23.926	16,237,033
2024-01-22	23.975	24.023	23.781	23.829	23.829	17,512,242

← NewerPage 11 of 21 · 1,212 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.