E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	32.500	32.650	32.300	32.300	32.300	29,029,779
2026-01-13	32.600	32.600	32.400	32.400	32.400	26,281,985
2026-01-12	32.600	32.700	32.500	32.500	32.500	29,140,164
2026-01-09	32.850	33.050	32.650	32.850	32.850	22,936,877
2026-01-08	33.200	33.400	32.800	32.800	32.800	40,405,693
2026-01-07	33.750	33.750	33.200	33.250	33.250	44,421,826
2026-01-06	33.900	34.050	33.650	33.700	33.700	38,643,639
2026-01-05	33.950	34.200	33.700	33.850	33.850	59,631,064
2026-01-02	33.800	34.100	33.400	34.100	34.100	61,726,864
2025-12-31	33.850	34.050	33.400	33.750	33.750	59,988,389
2025-12-30	33.550	34.150	33.200	33.850	33.850	60,570,093
2025-12-29	33.950	33.950	33.600	33.650	33.650	33,784,450
2025-12-26	33.650	34.150	33.200	34.150	34.150	91,774,406
2025-12-24	33.150	33.950	32.850	33.950	33.950	107,419,499
2025-12-23	33.200	33.550	32.750	33.550	33.550	106,150,508
2025-12-22	33.450	33.600	33.100	33.300	33.300	112,981,625
2025-12-19	33.200	33.700	32.900	33.550	33.550	140,458,700
2025-12-18	33.800	34.200	32.900	33.250	33.250	76,417,838
2025-12-17	33.200	33.800	33.100	33.500	33.500	66,951,780
2025-12-16	33.000	33.450	32.950	32.950	32.950	58,607,805
2025-12-15	33.000	33.050	32.600	33.000	33.000	49,691,776
2025-12-12	32.550	33.150	32.500	32.800	32.800	40,549,399
2025-12-11	32.150	32.450	31.950	32.350	32.350	38,374,488
2025-12-10	32.100	32.450	32.100	32.100	32.100	25,131,406
2025-12-09	32.450	32.550	32.000	32.100	32.100	62,333,143
2025-12-08	31.850	32.950	31.350	32.000	32.000	146,711,672
2025-12-05	30.800	30.800	30.500	30.650	30.650	25,312,877
2025-12-04	30.400	30.800	30.400	30.800	30.800	22,190,634
2025-12-03	31.000	31.000	30.300	30.400	30.400	35,517,658
2025-12-02	30.600	30.850	30.550	30.850	30.850	38,178,839
2025-12-01	30.500	30.700	30.400	30.550	30.550	27,041,966
2025-11-28	30.500	30.550	30.300	30.350	30.350	26,889,097
2025-11-27	30.400	30.500	30.300	30.400	30.400	16,615,761
2025-11-26	30.450	30.500	30.300	30.500	30.500	30,322,525
2025-11-25	30.700	30.700	30.100	30.100	30.100	39,342,655
2025-11-24	30.250	30.800	30.250	30.800	30.800	104,633,717
2025-11-21	30.100	30.250	29.900	30.050	30.050	38,182,405
2025-11-20	30.200	30.200	29.950	30.200	30.200	21,638,618
2025-11-19	30.150	30.150	29.900	30.000	30.000	23,512,630
2025-11-18	30.000	30.200	29.900	29.900	29.900	34,285,042
2025-11-17	30.100	30.200	29.950	30.200	30.200	36,617,655
2025-11-14	30.150	30.250	29.800	30.000	30.000	52,730,203
2025-11-13	30.250	30.450	30.100	30.100	30.100	45,613,615
2025-11-12	30.300	30.500	30.200	30.200	30.200	48,054,679
2025-11-11	29.800	30.200	29.750	30.150	30.150	61,889,439
2025-11-10	29.600	29.800	29.400	29.500	29.500	43,628,102
2025-11-07	29.950	30.100	29.600	29.600	29.600	77,358,979
2025-11-06	30.700	30.700	29.950	29.950	29.950	80,792,243
2025-11-04	30.150	30.500	30.100	30.300	30.300	53,657,172
2025-11-03	29.600	30.350	29.500	30.150	30.150	60,324,410
2025-10-31	29.700	29.900	29.550	29.750	29.750	95,362,223
2025-10-30	30.200	30.200	29.800	29.800	29.800	106,585,922
2025-10-29	30.050	30.300	29.950	30.200	30.200	137,942,848
2025-10-28	30.300	30.500	30.000	30.000	30.000	180,863,174
2025-10-27	31.100	31.450	29.900	30.300	30.300	280,910,308
2025-10-23	32.550	32.650	32.300	32.650	32.650	17,383,840
2025-10-22	32.600	32.600	32.400	32.600	32.600	20,676,994
2025-10-21	32.450	32.600	32.300	32.500	32.500	15,133,422
2025-10-20	32.550	32.550	32.200	32.300	32.300	16,267,248

← NewerPage 4 of 4 · 239 trading days

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.