E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.890	31.184	30.548	31.135	26.965	33,744,481
2022-05-05	32.065	32.114	31.331	31.429	27.219	30,176,335
2022-05-04	32.016	32.114	31.674	31.723	27.473	24,531,428
2022-05-03	32.898	32.947	31.919	32.016	27.728	35,828,464
2022-04-29	32.751	33.142	32.653	33.142	28.703	23,526,891
2022-04-28	32.702	32.800	31.967	32.604	28.237	46,088,359
2022-04-27	32.212	32.555	32.065	32.506	28.152	38,568,061
2022-04-26	31.821	32.849	31.821	32.751	28.364	38,643,033
2022-04-25	31.967	32.114	31.429	31.772	27.516	31,974,820
2022-04-22	31.429	32.408	31.380	32.310	27.982	41,812,009
2022-04-21	32.163	32.163	31.380	31.527	27.304	21,117,635
2022-04-20	31.527	31.821	31.184	31.821	27.558	27,139,745
2022-04-19	31.576	32.114	31.380	31.478	27.261	26,766,597
2022-04-18	32.359	32.408	31.037	31.527	27.304	54,604,037
2022-04-15	32.310	33.191	32.310	32.604	28.237	41,494,660
2022-04-14	34.562	34.562	32.310	32.653	28.279	91,859,780
2022-04-13	34.562	34.856	34.317	34.513	29.890	34,095,290
2022-04-12	34.562	34.562	34.122	34.415	29.805	40,998,654
2022-04-11	34.268	34.954	34.073	34.611	29.975	65,011,108
2022-04-08	33.240	34.171	32.996	34.122	29.551	47,278,101
2022-04-07	33.534	34.219	33.045	33.045	28.618	80,603,059
2022-04-06	32.212	33.338	32.163	33.338	28.872	42,513,428
2022-04-01	32.261	32.506	32.065	32.310	27.982	23,885,275
2022-03-31	32.163	32.457	32.163	32.359	28.025	28,183,662
2022-03-30	31.919	32.310	31.870	32.163	27.855	30,967,036
2022-03-29	31.429	31.821	31.331	31.625	27.389	28,143,829
2022-03-28	30.793	31.429	30.793	31.429	27.219	20,935,081
2022-03-25	31.037	31.135	30.939	31.135	26.965	16,782,830
2022-03-24	31.037	31.135	30.890	31.135	26.965	19,804,545
2022-03-23	30.793	31.037	30.793	31.037	26.880	27,204,923
2022-03-22	30.450	30.744	30.352	30.744	26.625	30,128,939
2022-03-21	30.450	30.646	30.401	30.499	26.413	21,535,299
2022-03-18	30.401	30.646	30.303	30.401	26.329	41,661,686
2022-03-17	30.744	30.842	30.009	30.254	26.202	39,321,852
2022-03-16	29.618	29.960	29.618	29.862	25.862	29,405,013
2022-03-15	29.373	29.520	29.275	29.471	25.523	22,953,959
2022-03-14	29.324	29.471	29.324	29.422	25.481	19,175,514
2022-03-11	29.275	29.422	29.128	29.324	25.396	20,714,467
2022-03-10	28.785	29.324	28.785	29.275	25.354	33,235,329
2022-03-09	28.394	28.785	28.198	28.198	24.421	25,728,916
2022-03-08	27.757	28.590	27.757	28.345	24.548	35,617,120
2022-03-07	28.736	28.785	28.296	28.590	24.760	41,209,614
2022-03-04	28.883	29.177	28.590	29.079	25.184	15,544,944
2022-03-03	29.324	29.324	29.079	29.324	25.396	23,337,216
2022-03-02	29.128	29.324	28.932	29.275	25.354	24,031,843
2022-03-01	28.541	29.373	28.541	29.177	25.269	29,650,016
2022-02-25	28.981	28.981	28.492	28.834	24.972	52,463,169
2022-02-24	29.128	29.128	28.639	28.981	25.099	48,754,583
2022-02-23	29.275	29.422	29.275	29.373	25.438	18,299,734
2022-02-22	29.373	29.422	29.177	29.373	25.438	46,406,130
2022-02-21	29.520	29.667	29.471	29.569	25.608	39,881,122
2022-02-18	29.520	30.009	29.520	29.716	25.735	14,485,563
2022-02-17	30.303	30.303	29.716	29.862	25.862	33,854,742
2022-02-16	29.716	30.303	29.667	30.009	25.989	30,763,345
2022-02-15	29.716	29.813	29.618	29.618	25.650	24,216,378
2022-02-14	29.618	29.716	29.471	29.716	25.735	22,266,084
2022-02-11	29.520	29.764	29.373	29.764	25.778	22,276,810
2022-02-10	29.716	29.764	29.471	29.667	25.693	23,188,510
2022-02-09	29.471	29.716	29.422	29.716	25.735	35,190,229
2022-02-08	29.324	29.667	29.177	29.471	25.523	36,285,142

← NewerPage 19 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.