E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.781	24.072	23.781	23.975	23.975	19,265,819
2024-01-18	23.878	24.072	23.829	23.829	23.829	18,193,363
2024-01-17	24.169	24.217	23.878	23.878	23.878	27,010,936
2024-01-16	24.412	24.412	24.169	24.266	24.266	23,941,797
2024-01-15	24.606	24.703	24.557	24.654	24.654	11,075,615
2024-01-12	24.606	24.654	24.509	24.606	24.606	9,859,822
2024-01-11	24.654	24.751	24.654	24.654	24.654	14,486,546
2024-01-10	24.751	24.800	24.654	24.654	24.654	8,732,514
2024-01-09	25.043	25.091	24.751	24.751	24.751	11,863,444
2024-01-08	24.945	25.188	24.897	25.043	25.043	15,700,462
2024-01-05	24.848	24.994	24.848	24.897	24.897	9,497,950
2024-01-04	24.848	24.994	24.751	24.945	24.945	9,938,060
2024-01-03	24.945	25.043	24.606	24.848	24.848	13,174,940
2024-01-02	25.043	25.140	24.945	25.140	25.140	12,935,726
2023-12-29	24.994	25.091	24.897	25.043	25.043	11,807,818
2023-12-28	24.945	25.043	24.848	25.043	25.043	16,664,925
2023-12-27	24.751	24.994	24.703	24.945	24.945	16,219,635
2023-12-26	24.606	24.751	24.557	24.751	24.751	9,620,882
2023-12-25	24.654	24.703	24.557	24.606	24.606	5,294,276
2023-12-22	24.557	24.654	24.509	24.654	24.654	11,835,664
2023-12-21	24.509	24.654	24.460	24.654	24.654	15,145,515
2023-12-20	24.751	24.751	24.606	24.654	24.654	16,818,913
2023-12-19	24.751	24.800	24.557	24.751	24.751	13,083,832
2023-12-18	24.945	24.945	24.800	24.897	24.897	10,024,103
2023-12-15	24.994	25.043	24.848	24.945	24.945	30,447,707
2023-12-14	24.848	24.994	24.703	24.994	24.994	26,978,316
2023-12-13	24.751	24.751	24.606	24.703	24.703	13,617,969
2023-12-12	24.848	24.848	24.654	24.751	24.751	13,404,411
2023-12-11	24.800	24.848	24.654	24.848	24.848	10,174,500
2023-12-08	24.848	24.897	24.800	24.848	24.848	14,107,443
2023-12-07	24.751	24.800	24.654	24.751	24.751	9,317,718
2023-12-06	24.800	24.945	24.703	24.800	24.800	22,259,210
2023-12-05	24.460	24.751	24.412	24.703	24.703	15,391,237
2023-12-04	24.509	24.557	24.363	24.509	24.509	14,098,532
2023-12-01	24.751	24.848	24.412	24.509	24.509	22,136,468
2023-11-30	24.897	24.897	24.751	24.848	24.848	40,879,311
2023-11-29	24.897	24.945	24.800	24.800	24.800	19,047,899
2023-11-28	24.703	24.945	24.654	24.945	24.945	22,592,758
2023-11-27	24.751	24.945	24.606	24.606	24.606	12,494,035
2023-11-24	24.800	24.800	24.654	24.751	24.751	7,790,425
2023-11-23	24.751	24.800	24.606	24.800	24.800	12,310,389
2023-11-22	24.848	24.945	24.751	24.751	24.751	14,048,801
2023-11-21	24.557	24.945	24.509	24.945	24.945	37,012,268
2023-11-20	24.412	24.460	24.315	24.460	24.460	14,808,226
2023-11-17	24.363	24.509	24.266	24.412	24.412	19,365,194
2023-11-16	24.072	24.412	24.023	24.412	24.412	44,654,790
2023-11-15	23.926	23.975	23.732	23.878	23.878	36,667,932
2023-11-14	23.829	23.829	23.684	23.781	23.781	19,859,715
2023-11-13	23.878	23.926	23.732	23.781	23.781	12,060,642
2023-11-10	23.684	23.829	23.635	23.781	23.781	15,609,725
2023-11-09	23.829	23.829	23.732	23.732	23.732	8,926,159
2023-11-08	23.926	23.975	23.732	23.829	23.829	17,683,998
2023-11-07	23.684	23.781	23.587	23.781	23.781	14,487,468
2023-11-06	23.829	24.023	23.684	23.829	23.829	24,468,896
2023-11-03	23.490	23.781	23.490	23.635	23.635	16,687,660
2023-11-02	23.344	23.587	23.295	23.441	23.441	13,315,692
2023-11-01	23.150	23.247	23.101	23.150	23.150	7,851,068
2023-10-31	23.150	23.295	23.101	23.150	23.150	14,694,733
2023-10-30	23.247	23.295	23.101	23.150	23.150	13,651,744
2023-10-27	23.150	23.344	23.150	23.295	23.295	6,730,309

← NewerPage 12 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.