E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	22.421	23.009	22.275	22.715	21.534	28,366,420
2022-10-25	22.275	22.372	22.030	22.323	21.163	39,176,108
2022-10-24	22.764	22.764	22.177	22.372	21.209	41,805,621
2022-10-21	22.177	22.666	21.981	22.470	21.302	43,727,687
2022-10-20	21.638	22.226	21.540	22.079	20.931	48,554,959
2022-10-19	22.568	22.568	22.030	22.030	20.884	45,545,053
2022-10-18	22.715	22.862	22.323	22.519	21.348	55,850,154
2022-10-17	22.764	22.813	22.519	22.617	21.441	39,498,190
2022-10-14	23.400	23.547	23.058	23.058	21.859	47,659,980
2022-10-13	24.037	24.086	23.009	23.254	22.045	65,536,961
2022-10-12	23.743	24.184	23.596	24.086	22.833	25,566,408
2022-10-11	24.477	24.477	23.841	23.890	22.648	56,362,555
2022-10-07	24.771	24.869	24.722	24.771	23.483	16,950,203
2022-10-06	24.722	24.918	24.575	24.918	23.622	48,552,947
2022-10-05	24.820	24.918	24.722	24.722	23.437	28,907,718
2022-10-04	24.918	25.065	24.771	24.771	23.483	25,619,387
2022-10-03	25.114	25.114	24.771	24.820	23.530	32,773,980
2022-09-30	25.456	25.456	25.212	25.212	23.901	33,638,766
2022-09-29	25.554	25.554	25.359	25.554	24.226	38,255,519
2022-09-28	25.603	26.093	25.456	25.554	24.226	33,197,847
2022-09-27	25.652	25.897	25.554	25.603	24.272	30,080,225
2022-09-26	26.093	26.093	25.799	25.799	24.458	33,214,940
2022-09-23	26.240	26.387	26.093	26.191	24.829	20,968,491
2022-09-22	26.485	26.582	26.142	26.240	24.876	39,824,310
2022-09-21	26.827	26.827	26.631	26.729	25.340	16,637,917
2022-09-20	26.876	26.925	26.729	26.827	25.432	15,348,755
2022-09-19	26.925	26.974	26.827	26.827	25.432	9,709,893
2022-09-16	26.827	26.974	26.729	26.827	25.432	41,280,727
2022-09-15	26.827	27.121	26.729	26.974	25.572	20,849,714
2022-09-14	26.974	27.121	26.827	26.827	25.432	25,888,612
2022-09-13	27.268	27.366	27.121	27.170	25.757	23,427,302
2022-09-12	26.925	27.219	26.827	27.170	25.757	22,971,309
2022-09-08	26.974	26.974	26.729	26.925	25.525	15,782,031
2022-09-07	26.925	27.072	26.729	26.729	25.340	27,615,117
2022-09-06	27.023	27.366	27.023	27.219	25.804	16,648,172
2022-09-05	27.023	27.219	26.876	26.974	25.572	26,658,459
2022-09-02	27.072	27.170	27.023	27.023	25.618	14,446,106
2022-09-01	27.513	27.562	27.023	27.072	25.664	37,668,376
2022-08-31	27.121	27.611	27.072	27.611	26.175	31,697,994
2022-08-30	27.121	27.219	26.974	27.072	25.664	17,659,729
2022-08-29	26.925	27.170	26.925	27.121	25.711	17,835,422
2022-08-26	27.415	27.464	27.219	27.415	25.989	10,186,648
2022-08-25	27.219	27.415	27.170	27.219	25.804	10,300,589
2022-08-24	27.023	27.268	26.925	27.072	25.664	14,993,271
2022-08-23	27.023	27.072	26.925	26.974	25.572	19,439,514
2022-08-22	27.219	27.366	27.121	27.219	25.804	17,461,747
2022-08-19	27.366	27.611	27.317	27.464	26.036	13,581,469
2022-08-18	27.464	27.659	27.317	27.464	26.036	19,554,447
2022-08-17	27.611	27.757	27.513	27.659	26.221	18,713,297
2022-08-16	27.757	27.757	27.562	27.708	26.268	14,421,492
2022-08-15	27.855	27.953	27.708	27.757	26.314	13,905,581
2022-08-12	27.904	28.002	27.659	27.855	26.407	16,192,830
2022-08-11	27.659	28.002	27.562	27.904	26.453	19,431,592
2022-08-10	27.513	27.757	27.317	27.562	26.129	16,692,783
2022-08-09	27.121	27.513	27.072	27.513	26.082	24,099,900
2022-08-08	26.925	27.023	26.631	27.023	25.618	14,280,668
2022-08-05	26.729	27.023	26.729	26.974	25.572	12,943,754
2022-08-04	26.631	26.729	26.436	26.729	25.340	13,576,062
2022-08-03	26.631	26.729	26.338	26.631	25.247	30,075,432
2022-08-02	26.485	26.925	26.436	26.778	25.386	25,510,001

← NewerPage 17 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.