E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.850	33.100	32.800	33.050	33.050	42,755,484
2026-04-21	33.100	33.150	32.750	32.950	32.950	38,365,945
2026-04-20	32.900	33.150	32.750	32.850	32.850	38,944,093
2026-04-17	33.050	33.050	32.500	32.750	32.750	24,132,216
2026-04-16	33.000	33.200	32.800	33.000	33.000	24,595,463
2026-04-15	32.800	33.100	32.600	32.950	32.950	38,138,993
2026-04-14	32.400	32.700	32.250	32.700	32.700	31,208,360
2026-04-13	32.250	32.250	32.000	32.050	32.050	28,525,981
2026-04-10	32.600	32.600	32.200	32.250	32.250	25,766,300
2026-04-09	32.400	32.600	32.200	32.600	32.600	24,963,676
2026-04-08	32.850	32.850	32.250	32.450	32.450	24,182,082
2026-04-07	32.200	32.400	32.000	32.400	32.400	16,534,492
2026-04-02	32.450	32.600	32.100	32.150	32.150	20,530,689
2026-04-01	32.150	32.300	31.850	32.300	32.300	19,272,080
2026-03-31	31.950	32.150	31.750	31.750	31.750	31,563,353
2026-03-30	31.950	32.250	31.900	32.000	32.000	35,065,679
2026-03-27	32.100	32.350	32.000	32.200	32.200	18,515,318
2026-03-26	32.450	32.450	32.000	32.350	32.350	23,136,520
2026-03-25	32.400	32.400	31.650	32.100	32.100	27,290,698
2026-03-24	31.150	31.650	31.000	31.550	31.550	21,610,622
2026-03-23	31.100	31.250	30.850	31.150	31.150	36,774,751
2026-03-20	31.950	31.950	31.300	31.800	31.800	53,882,734
2026-03-19	32.250	32.250	31.650	31.700	31.700	41,506,997
2026-03-18	32.700	32.750	32.000	32.250	32.250	35,788,983
2026-03-17	32.300	32.550	32.000	32.250	32.250	54,957,036
2026-03-16	33.050	33.050	32.100	32.200	32.200	68,045,660
2026-03-13	32.950	33.250	32.850	33.050	33.050	27,550,528
2026-03-12	33.000	33.100	32.650	33.050	33.050	44,385,765
2026-03-11	33.400	34.000	33.300	33.300	33.300	23,392,853
2026-03-10	33.450	33.850	33.200	33.400	33.400	24,077,068
2026-03-09	32.650	33.500	32.600	33.350	33.350	43,449,590
2026-03-06	33.900	34.000	33.650	34.000	34.000	22,070,698
2026-03-05	33.750	34.050	33.750	34.050	34.050	30,239,365
2026-03-04	34.450	34.550	33.350	33.650	33.650	49,799,760
2026-03-03	34.600	35.100	34.600	34.900	34.900	35,571,248
2026-03-02	34.500	35.100	34.500	34.900	34.900	37,861,839
2026-02-26	34.800	35.500	34.750	35.100	35.100	101,501,150
2026-02-25	34.600	35.000	34.200	34.950	34.950	39,072,681
2026-02-24	34.900	34.900	34.250	34.700	34.700	32,997,584
2026-02-23	34.700	34.900	34.450	34.850	34.850	73,342,176
2026-02-11	34.000	34.150	33.900	34.150	34.150	34,829,327
2026-02-10	33.700	33.900	33.700	33.800	33.800	22,285,981
2026-02-09	34.100	34.200	33.700	33.700	33.700	29,883,580
2026-02-06	33.700	34.000	33.450	34.000	34.000	22,294,205
2026-02-05	33.700	34.000	33.600	33.950	33.950	33,443,496
2026-02-04	33.400	33.900	33.400	33.700	33.700	27,484,215
2026-02-03	33.350	33.600	33.300	33.400	33.400	27,942,584
2026-02-02	33.450	33.450	32.700	33.300	33.300	29,636,057
2026-01-30	33.650	33.650	33.100	33.400	33.400	37,969,721
2026-01-29	33.500	33.750	33.300	33.700	33.700	36,513,440
2026-01-28	33.600	33.700	33.250	33.500	33.500	30,536,651
2026-01-27	33.750	33.800	33.600	33.600	33.600	27,307,286
2026-01-26	33.300	33.650	33.000	33.650	33.650	30,229,933
2026-01-23	33.650	33.650	33.000	33.250	33.250	34,131,139
2026-01-22	33.550	33.600	33.300	33.500	33.500	40,100,688
2026-01-21	33.000	33.350	32.850	33.350	33.350	33,216,181
2026-01-20	33.050	33.400	33.000	33.100	33.100	30,188,715
2026-01-19	32.650	33.500	32.600	33.000	33.000	36,730,474
2026-01-16	32.500	32.950	32.450	32.650	32.650	27,771,605
2026-01-15	32.450	32.700	32.450	32.450	32.450	31,147,732

← NewerPage 3 of 21 · 1,214 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.