E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	32.650	32.650	32.350	32.550	32.550	17,229,980
2025-10-16	33.000	33.000	32.300	32.400	32.400	37,361,054
2025-10-15	32.950	33.000	32.700	32.950	32.950	18,436,504
2025-10-14	32.500	33.100	32.500	32.800	32.800	31,252,464
2025-10-13	33.000	33.000	32.350	32.500	32.500	28,159,809
2025-10-09	32.950	33.150	32.900	33.000	33.000	32,041,425
2025-10-08	32.750	33.050	32.700	32.800	32.800	27,281,947
2025-10-07	32.500	32.800	32.200	32.700	32.700	30,654,117
2025-10-03	33.000	33.050	32.600	32.600	32.600	30,068,829
2025-10-02	33.250	33.450	33.000	33.000	33.000	26,089,493
2025-10-01	33.350	33.400	33.050	33.350	33.350	21,985,758
2025-09-30	33.350	33.400	33.000	33.350	33.350	35,823,006
2025-09-26	33.050	33.100	32.700	32.900	32.900	26,647,004
2025-09-25	33.500	33.550	33.000	33.050	33.050	24,531,095
2025-09-24	33.300	33.550	33.150	33.400	33.400	16,575,476
2025-09-23	33.450	33.450	33.000	33.150	33.150	27,817,688
2025-09-22	33.550	33.650	33.400	33.550	33.550	11,597,842
2025-09-19	33.500	33.700	33.150	33.550	33.550	30,351,562
2025-09-18	33.250	33.350	33.000	33.350	33.350	23,610,769
2025-09-17	33.600	33.600	33.150	33.150	33.150	16,425,390
2025-09-16	33.500	33.550	33.200	33.400	33.400	25,706,036
2025-09-15	34.000	34.200	33.500	33.550	33.550	20,507,046
2025-09-12	34.000	34.050	33.750	33.850	33.850	23,056,993
2025-09-11	34.000	34.100	33.750	33.900	33.900	26,524,860
2025-09-10	33.900	33.950	33.600	33.800	33.800	28,597,106
2025-09-09	33.800	34.000	33.700	33.900	33.900	23,927,180
2025-09-08	34.300	34.400	33.500	33.600	33.600	22,820,073
2025-09-05	34.100	34.300	34.000	34.300	34.300	23,929,347
2025-09-04	34.050	34.100	33.650	34.000	34.000	15,047,957
2025-09-03	34.400	34.400	33.750	33.950	33.950	19,527,022
2025-09-02	33.700	34.000	33.600	34.000	34.000	14,866,610
2025-09-01	33.500	33.650	33.400	33.650	33.650	15,073,661
2025-08-29	33.650	33.700	33.400	33.450	33.450	18,097,651
2025-08-28	33.550	33.800	33.450	33.600	33.600	18,372,438
2025-08-27	33.700	33.750	33.400	33.400	33.400	13,992,543
2025-08-26	33.250	33.700	33.050	33.700	33.700	69,113,484
2025-08-25	33.800	33.900	33.250	33.400	33.400	24,595,890
2025-08-22	34.100	34.100	33.550	33.650	33.650	13,986,293
2025-08-21	34.200	34.350	33.600	33.750	33.750	20,455,157
2025-08-20	34.400	34.400	33.800	33.900	33.900	24,363,550
2025-08-19	34.050	34.350	34.000	34.200	34.200	23,738,584
2025-08-18	34.000	34.350	33.550	34.350	34.350	34,250,973
2025-08-15	34.500	34.550	34.000	34.000	34.000	31,802,448
2025-08-14	34.250	34.500	34.150	34.500	34.500	32,458,051
2025-08-13	33.250	34.050	33.250	34.050	34.050	33,800,525
2025-08-12	33.100	33.200	32.950	33.200	33.200	26,559,940
2025-08-11	33.250	33.250	32.950	33.150	33.150	19,672,422
2025-08-08	33.300	33.400	32.950	33.250	33.250	33,096,452
2025-08-07	33.250	33.400	32.800	33.150	33.150	35,547,642
2025-08-06	32.650	32.900	32.550	32.900	32.900	29,116,835
2025-08-05	32.600	32.900	32.450	32.650	32.650	31,925,712
2025-08-04	32.050	32.700	32.000	32.600	32.600	29,240,920
2025-08-01	31.650	32.350	31.650	32.250	32.250	19,157,845
2025-07-31	31.950	32.150	31.650	32.050	32.050	17,615,037
2025-07-30	31.950	32.250	31.900	32.150	32.150	31,127,577
2025-07-29	32.200	32.300	31.850	31.950	31.950	27,960,400
2025-07-28	32.550	33.000	32.150	32.200	32.200	29,399,159
2025-07-25	32.750	32.800	32.350	32.550	32.550	26,532,562
2025-07-24	33.000	33.000	32.650	32.850	32.850	25,739,771
2025-07-23	33.300	33.350	32.900	33.050	33.050	28,635,119

← NewerPage 5 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.