E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	23.975	24.120	23.878	24.072	23.019	30,034,137
2023-05-02	24.120	24.169	23.781	24.169	23.112	27,870,990
2023-04-28	24.120	24.217	24.023	24.217	23.158	15,151,154
2023-04-27	24.120	24.169	23.975	24.072	23.019	14,569,251
2023-04-26	24.217	24.266	24.072	24.217	23.158	15,261,430
2023-04-25	24.217	24.314	24.120	24.217	23.158	13,117,841
2023-04-24	24.120	24.266	23.975	24.266	23.205	10,850,663
2023-04-21	24.169	24.266	23.975	24.120	23.066	13,783,327
2023-04-20	24.217	24.266	24.072	24.169	23.112	13,524,305
2023-04-19	24.412	24.460	24.266	24.314	23.251	17,110,868
2023-04-18	24.460	24.557	24.363	24.557	23.483	12,731,596
2023-04-17	24.606	24.606	24.363	24.509	23.437	16,270,240
2023-04-14	24.557	24.703	24.460	24.703	23.622	14,436,004
2023-04-13	24.557	24.557	24.412	24.557	23.483	12,422,808
2023-04-12	24.509	24.557	24.363	24.557	23.483	14,799,507
2023-04-11	24.363	24.509	24.266	24.509	23.437	17,036,622
2023-04-10	24.217	24.363	24.169	24.266	23.205	8,680,777
2023-04-07	24.557	24.606	24.169	24.266	23.205	18,432,047
2023-04-06	24.771	25.065	24.624	24.918	23.622	48,108,544
2023-03-31	24.477	24.771	24.428	24.771	23.483	33,984,071
2023-03-30	24.477	24.477	24.380	24.477	23.205	23,418,362
2023-03-29	24.380	24.428	24.331	24.380	23.112	16,633,945
2023-03-28	24.184	24.331	24.135	24.282	23.019	13,773,857
2023-03-27	24.184	24.233	24.086	24.184	22.926	14,724,947
2023-03-24	24.135	24.184	23.988	24.184	22.926	13,675,553
2023-03-23	23.841	24.135	23.694	24.135	22.880	20,564,168
2023-03-22	23.694	23.939	23.596	23.939	22.694	18,268,921
2023-03-21	23.302	23.792	23.302	23.449	22.230	20,292,724
2023-03-20	23.107	23.302	23.107	23.254	22.045	26,106,066
2023-03-17	23.058	23.449	23.058	23.205	21.998	33,635,958
2023-03-16	23.302	23.302	23.009	23.058	21.859	62,731,286
2023-03-15	23.694	23.694	23.498	23.498	22.277	32,185,558
2023-03-14	23.645	23.645	23.498	23.547	22.323	37,631,231
2023-03-13	23.841	23.890	23.645	23.841	22.601	51,234,151
2023-03-10	24.184	24.233	24.037	24.037	22.787	33,938,297
2023-03-09	24.477	24.477	24.282	24.331	23.066	26,155,763
2023-03-08	24.477	24.526	24.380	24.477	23.205	25,455,764
2023-03-07	24.331	24.477	24.282	24.477	23.205	23,665,264
2023-03-06	24.233	24.380	24.184	24.331	23.066	24,858,309
2023-03-03	24.282	24.282	24.135	24.135	22.880	17,984,134
2023-03-02	24.282	24.331	24.086	24.184	22.926	23,139,419
2023-03-01	24.428	24.477	24.184	24.282	23.019	31,262,298
2023-02-24	24.477	24.477	24.331	24.428	23.158	64,820,186
2023-02-23	24.477	24.477	24.282	24.428	23.158	36,978,514
2023-02-22	24.184	24.380	24.037	24.380	23.112	48,693,489
2023-02-21	24.380	24.380	24.037	24.233	22.973	175,001,675
2023-02-20	24.918	25.554	24.918	25.456	24.133	40,506,891
2023-02-17	24.722	24.967	24.673	24.869	23.576	31,737,817
2023-02-16	24.526	24.673	24.477	24.575	23.298	20,723,676
2023-02-15	24.722	24.722	24.477	24.526	23.251	26,294,976
2023-02-14	24.722	24.869	24.673	24.722	23.437	32,786,348
2023-02-13	24.233	24.722	24.184	24.673	23.390	42,053,266
2023-02-10	24.037	24.282	23.988	24.184	22.926	17,678,826
2023-02-09	23.939	24.135	23.890	24.086	22.833	15,416,119
2023-02-08	24.282	24.331	23.890	23.988	22.741	30,033,708
2023-02-07	23.988	24.086	23.890	23.890	22.648	22,128,898
2023-02-06	24.086	24.184	23.988	23.988	22.741	21,648,900
2023-02-03	24.184	24.233	24.086	24.184	22.926	14,567,408
2023-02-02	24.135	24.233	24.037	24.135	22.880	22,558,717
2023-02-01	24.086	24.184	24.037	24.135	22.880	24,505,849

← NewerPage 15 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.