E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.687	29.324	28.639	29.324	25.396	45,111,723
2022-01-26	28.247	28.443	28.100	28.394	24.590	17,764,130
2022-01-25	27.904	28.247	27.806	28.247	24.463	30,284,254
2022-01-24	27.953	28.247	27.757	28.247	24.463	21,080,220
2022-01-21	28.149	28.296	28.051	28.247	24.463	24,808,657
2022-01-20	28.394	28.443	28.149	28.345	24.548	24,116,354
2022-01-19	28.492	28.541	28.394	28.394	24.590	17,893,927
2022-01-18	28.590	28.785	28.394	28.590	24.760	15,248,351
2022-01-17	28.736	28.834	28.492	28.590	24.760	19,449,006
2022-01-14	29.275	29.275	28.443	28.883	25.014	30,400,850
2022-01-13	28.834	29.275	28.785	29.275	25.354	36,433,030
2022-01-12	28.687	28.834	28.492	28.785	24.930	38,123,457
2022-01-11	28.296	28.687	28.247	28.687	24.845	30,639,757
2022-01-10	28.296	28.345	28.198	28.345	24.548	16,796,446
2022-01-07	28.051	28.394	28.051	28.345	24.548	35,733,833
2022-01-06	27.708	27.953	27.610	27.953	24.209	34,213,786
2022-01-05	27.415	27.610	27.415	27.610	23.912	28,940,267
2022-01-04	27.464	27.562	27.415	27.513	23.827	12,264,146
2022-01-03	27.513	27.610	27.415	27.415	23.742	12,602,523
2021-12-30	27.464	27.562	27.415	27.464	23.785	16,101,949
2021-12-29	27.415	27.562	27.366	27.464	23.785	20,985,159
2021-12-28	27.366	27.415	27.317	27.415	23.742	18,522,943
2021-12-27	27.366	27.366	27.317	27.366	23.700	6,947,673
2021-12-24	27.366	27.415	27.317	27.366	23.700	8,502,067
2021-12-23	27.219	27.415	27.219	27.317	23.658	9,627,863
2021-12-22	27.366	27.415	27.219	27.317	23.658	8,452,593
2021-12-21	27.219	27.366	27.121	27.366	23.700	11,320,484
2021-12-20	27.317	27.366	27.121	27.219	23.573	10,278,888
2021-12-17	27.268	27.415	27.219	27.415	23.742	18,563,525
2021-12-16	27.170	27.268	27.121	27.268	23.615	9,406,418
2021-12-15	27.121	27.219	27.023	27.121	23.488	11,013,309
2021-12-14	27.268	27.268	27.023	27.170	23.531	15,379,223
2021-12-13	27.415	27.415	27.268	27.268	23.615	16,359,832
2021-12-10	27.366	27.415	27.317	27.366	23.700	15,503,878
2021-12-09	27.415	27.415	27.317	27.415	23.742	18,632,468
2021-12-08	27.464	27.464	27.317	27.415	23.742	17,157,030
2021-12-07	27.219	27.415	27.072	27.415	23.742	22,234,026
2021-12-06	27.170	27.366	27.023	27.317	23.658	16,664,389
2021-12-03	27.317	27.366	27.121	27.268	23.615	17,787,665
2021-12-02	26.974	27.121	26.778	27.121	23.488	14,538,043
2021-12-01	26.436	26.974	26.387	26.974	23.361	13,942,785
2021-11-30	26.631	26.925	26.387	26.387	22.852	51,936,955
2021-11-29	26.582	26.827	26.533	26.631	23.064	21,285,475
2021-11-26	27.121	27.170	26.925	27.023	23.403	21,946,638
2021-11-25	27.415	27.415	27.170	27.317	23.658	13,864,548
2021-11-24	27.023	27.659	26.974	27.415	23.742	39,343,495
2021-11-23	26.778	26.827	26.631	26.827	23.234	13,944,212
2021-11-22	27.023	27.023	26.582	26.925	23.318	25,034,937
2021-11-19	27.366	27.366	27.072	27.072	23.446	20,795,468
2021-11-18	27.366	27.366	27.268	27.366	23.700	16,544,674
2021-11-17	27.317	27.366	27.268	27.366	23.700	14,971,908
2021-11-16	27.366	27.366	27.268	27.317	23.658	20,661,142
2021-11-15	27.023	27.366	27.023	27.366	23.700	29,568,424
2021-11-12	27.170	27.219	26.925	27.023	23.403	22,526,425
2021-11-11	26.925	27.219	26.876	27.170	23.531	46,378,170
2021-11-10	26.436	26.876	26.387	26.778	23.191	39,355,078
2021-11-09	26.289	26.436	26.240	26.436	22.894	17,305,603
2021-11-08	26.240	26.338	26.142	26.338	22.810	17,031,387
2021-11-05	26.142	26.240	26.093	26.240	22.725	10,661,389
2021-11-04	26.191	26.240	26.142	26.142	22.640	12,711,080

← NewerPage 20 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.