E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.300	36.000	35.100	35.850	35.850	80,234,731
2026-07-17	34.600	35.500	34.500	35.100	35.100	97,753,866
2026-07-16	34.400	34.950	34.400	34.900	34.900	36,060,832
2026-07-15	34.550	35.000	34.300	34.450	34.450	33,554,186
2026-07-14	34.800	34.800	33.950	34.500	34.500	67,002,294
2026-07-13	34.750	34.900	34.450	34.600	34.600	32,021,145
2026-07-09	34.950	35.350	34.350	34.750	34.750	44,406,098
2026-07-08	34.600	35.000	34.200	34.750	34.750	43,197,399
2026-07-07	34.300	34.650	34.300	34.500	34.500	49,161,491
2026-07-06	33.750	34.450	33.750	34.450	34.450	30,683,762
2026-07-03	33.700	34.600	33.600	33.700	33.700	47,694,755
2026-07-02	32.800	33.700	32.800	33.700	33.700	53,428,122
2026-07-01	32.950	33.300	32.800	32.900	32.900	84,603,996
2026-06-30	34.600	34.900	34.150	34.450	34.450	68,370,568
2026-06-29	35.050	35.100	34.350	34.500	34.500	49,520,416
2026-06-26	35.000	35.350	34.550	34.550	34.550	41,921,203
2026-06-25	35.100	35.800	34.900	35.450	35.450	76,630,970
2026-06-24	35.300	35.500	35.000	35.000	35.000	66,780,179
2026-06-23	35.800	36.350	35.550	35.800	35.800	56,291,939
2026-06-22	36.000	36.600	35.700	35.800	35.800	106,058,238
2026-06-18	35.500	36.250	35.400	35.400	35.400	98,205,698
2026-06-17	35.300	35.900	35.050	35.500	35.500	60,281,414
2026-06-16	34.700	35.350	34.450	35.200	35.200	59,663,562
2026-06-15	34.850	34.850	34.400	34.650	34.650	41,423,794
2026-06-12	34.150	34.700	33.950	34.350	34.350	50,080,952
2026-06-11	33.650	33.850	33.050	33.850	33.850	45,609,225
2026-06-10	34.000	34.150	33.150	33.650	33.650	59,541,179
2026-06-09	32.900	34.350	32.900	34.200	34.200	88,605,638
2026-06-08	32.750	33.100	32.300	32.900	32.900	60,140,936
2026-06-05	33.450	33.600	32.900	33.350	33.350	49,409,021
2026-06-04	33.000	33.700	32.900	33.450	33.450	71,753,146
2026-06-03	32.300	33.300	32.050	33.000	33.000	78,949,449
2026-06-02	31.400	32.200	31.400	32.200	32.200	78,075,377
2026-06-01	30.950	31.500	30.800	31.450	31.450	59,743,502
2026-05-29	30.900	31.000	30.750	30.950	30.950	119,510,199
2026-05-28	31.150	31.150	30.650	30.700	30.700	68,131,486
2026-05-27	31.150	31.250	30.950	31.150	31.150	52,347,427
2026-05-26	30.900	31.500	30.900	31.150	31.150	48,567,179
2026-05-25	31.300	31.350	30.900	30.900	30.900	47,765,179
2026-05-22	31.500	31.800	31.300	31.300	31.300	40,828,522
2026-05-21	32.050	32.050	31.550	31.550	31.550	28,628,175
2026-05-20	32.000	32.050	31.600	31.700	31.700	32,499,681
2026-05-19	31.800	32.400	31.750	32.000	32.000	34,018,806
2026-05-18	32.200	32.200	31.700	31.700	31.700	33,257,380
2026-05-15	31.950	32.100	31.800	31.950	31.950	35,569,729
2026-05-14	31.950	32.100	31.750	31.850	31.850	25,650,673
2026-05-13	32.050	32.100	31.600	31.900	31.900	32,594,464
2026-05-12	32.300	32.300	31.750	31.800	31.800	48,368,669
2026-05-11	32.500	32.550	32.300	32.300	32.300	28,821,923
2026-05-08	32.500	32.500	31.900	32.500	32.500	40,274,456
2026-05-07	31.850	32.500	31.850	32.100	32.100	42,535,750
2026-05-06	31.650	31.950	31.500	31.850	31.850	40,013,467
2026-05-05	31.300	31.550	31.100	31.550	31.550	35,874,248
2026-05-04	32.150	32.150	31.300	31.300	31.300	59,013,659
2026-04-30	32.100	32.400	31.800	31.850	31.850	48,508,781
2026-04-29	32.850	32.850	32.100	32.400	32.400	34,842,777
2026-04-28	32.700	32.950	32.150	32.450	32.450	30,787,044
2026-04-27	32.350	32.700	32.000	32.550	32.550	40,146,908
2026-04-24	32.400	32.700	32.300	32.550	32.550	38,407,291
2026-04-23	32.750	33.050	32.350	32.450	32.450	42,807,191

← NewerPage 2 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.