E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.925	26.974	26.533	26.631	25.247	14,063,360
2022-07-29	27.219	27.219	26.436	26.925	25.525	37,989,487
2022-07-28	26.631	27.072	26.582	27.072	25.664	40,247,170
2022-07-27	28.492	28.736	28.443	28.736	24.887	44,048,106
2022-07-26	28.785	28.785	28.492	28.590	24.760	31,933,051
2022-07-25	28.541	28.883	28.394	28.541	24.718	38,047,798
2022-07-22	27.953	28.541	27.757	28.443	24.633	36,110,139
2022-07-21	27.513	27.953	27.268	27.855	24.124	39,865,140
2022-07-20	27.415	27.708	27.219	27.268	23.615	31,906,941
2022-07-19	27.219	27.366	27.023	27.268	23.615	29,491,054
2022-07-18	26.680	27.464	26.631	27.415	23.742	31,851,471
2022-07-15	26.729	26.729	26.436	26.631	23.064	20,511,344
2022-07-14	26.533	27.072	26.484	26.827	23.234	28,750,539
2022-07-13	26.387	26.778	26.289	26.533	22.979	42,055,596
2022-07-12	26.191	26.240	25.652	25.946	22.470	49,391,931
2022-07-11	27.219	27.268	26.436	26.484	22.937	57,590,312
2022-07-08	28.002	28.198	27.610	27.708	23.997	23,398,270
2022-07-07	28.100	28.149	27.610	28.002	24.251	26,565,705
2022-07-06	28.541	28.639	28.002	28.002	24.251	33,870,488
2022-07-05	28.736	28.736	28.296	28.443	24.633	15,096,794
2022-07-04	28.639	28.834	28.296	28.345	24.548	20,822,970
2022-07-01	28.345	28.687	28.198	28.492	24.675	38,782,618
2022-06-30	28.785	28.785	28.394	28.394	24.590	19,832,583
2022-06-29	28.785	29.079	28.687	28.785	24.930	21,222,451
2022-06-28	29.079	29.275	28.785	29.079	25.184	14,385,724
2022-06-27	29.275	29.324	29.079	29.079	25.184	17,475,203
2022-06-24	29.079	29.128	28.883	29.030	25.142	15,847,947
2022-06-23	28.736	28.883	28.492	28.785	24.930	24,955,653
2022-06-22	28.541	28.785	28.198	28.345	24.548	29,193,710
2022-06-21	28.785	28.981	28.492	28.883	25.014	27,238,064
2022-06-20	28.492	29.030	28.296	28.394	24.590	30,728,248
2022-06-17	28.687	28.834	28.296	28.492	24.675	45,498,196
2022-06-16	28.834	29.275	28.736	28.883	25.014	33,045,732
2022-06-15	28.443	28.736	28.296	28.541	24.718	37,487,342
2022-06-14	28.296	28.834	28.198	28.834	24.972	24,829,814
2022-06-13	28.345	28.394	28.198	28.296	24.506	33,049,091
2022-06-10	28.247	28.736	28.198	28.541	24.718	16,427,495
2022-06-09	28.687	28.834	28.394	28.541	24.718	24,616,027
2022-06-08	28.932	28.981	28.736	28.883	25.014	20,522,454
2022-06-07	28.981	28.981	28.687	28.736	24.887	19,123,631
2022-06-06	29.128	29.128	28.736	28.981	25.099	15,126,812
2022-06-02	28.981	29.177	28.785	28.932	25.057	24,674,138
2022-06-01	29.667	29.716	29.177	29.177	25.269	32,566,008
2022-05-31	29.373	29.960	28.981	29.960	25.947	72,829,621
2022-05-30	29.030	29.422	28.883	29.422	25.481	30,145,170
2022-05-27	28.296	28.883	28.100	28.785	24.930	26,696,748
2022-05-26	28.736	28.785	28.100	28.198	24.421	70,468,228
2022-05-25	29.030	29.128	28.687	28.932	25.057	21,310,430
2022-05-24	28.834	29.226	28.736	28.834	24.972	18,669,001
2022-05-23	28.639	29.177	28.198	28.834	24.972	38,302,328
2022-05-20	28.296	28.590	28.198	28.296	24.506	32,349,773
2022-05-19	28.345	28.394	28.002	28.149	24.378	41,694,488
2022-05-18	28.051	29.177	27.953	28.981	25.099	57,936,216
2022-05-17	28.883	28.883	28.002	28.002	24.251	37,447,707
2022-05-16	28.394	28.883	28.296	28.492	24.675	34,634,571
2022-05-13	28.932	29.128	28.296	28.834	24.972	55,970,271
2022-05-12	29.764	29.764	28.736	28.883	25.014	52,319,184
2022-05-11	29.618	30.058	29.569	30.009	25.989	36,743,960
2022-05-10	28.883	29.960	28.590	29.716	25.735	67,529,236
2022-05-09	30.401	30.744	30.058	30.058	26.032	37,821,049

← NewerPage 18 of 21 · 1,211 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.