E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	33.000	33.300	32.900	33.200	33.200	43,384,048
2025-07-21	34.455	34.603	33.811	33.861	33.861	64,146,334
2025-07-18	34.901	34.901	34.504	34.653	34.653	49,208,881
2025-07-17	34.752	35.049	34.752	34.901	34.901	37,005,849
2025-07-16	34.554	34.950	34.356	34.901	34.901	45,713,167
2025-07-15	34.802	34.950	34.455	34.950	34.950	51,724,289
2025-07-14	34.554	34.851	34.504	34.802	34.802	44,595,885
2025-07-11	34.405	34.653	34.356	34.455	34.455	50,523,628
2025-07-10	33.712	34.455	33.465	34.356	34.356	37,806,644
2025-07-09	33.514	33.861	33.366	33.861	33.861	31,022,235
2025-07-08	33.663	33.861	33.613	33.663	33.663	39,013,222
2025-07-07	32.970	33.663	32.970	33.663	33.663	37,505,027
2025-07-04	32.871	33.267	32.871	33.019	33.019	27,038,464
2025-07-03	32.673	32.821	32.574	32.821	32.821	21,734,277
2025-07-02	32.475	32.673	32.326	32.673	32.673	20,800,623
2025-07-01	32.524	32.821	31.881	32.722	32.722	58,012,111
2025-06-30	32.574	32.574	32.227	32.524	32.524	45,607,700
2025-06-27	31.881	32.673	31.881	32.673	32.673	50,850,156
2025-06-26	31.930	32.178	31.831	32.079	32.079	39,439,098
2025-06-25	31.683	31.980	31.534	31.980	31.980	44,238,405
2025-06-24	31.435	31.683	31.435	31.584	31.584	25,762,116
2025-06-23	31.039	31.435	30.841	31.287	31.287	25,279,019
2025-06-20	31.683	31.831	31.287	31.485	31.485	41,220,252
2025-06-19	31.386	31.732	31.386	31.683	31.683	33,392,795
2025-06-18	31.485	31.683	31.386	31.683	31.683	35,896,182
2025-06-17	31.485	31.683	31.237	31.485	31.485	30,049,281
2025-06-16	31.237	31.435	31.237	31.435	31.435	28,330,331
2025-06-13	30.940	31.237	30.841	31.237	31.237	31,022,434
2025-06-12	30.792	30.990	30.792	30.990	30.990	13,637,336
2025-06-11	30.940	30.990	30.742	30.990	30.990	23,733,876
2025-06-10	30.792	30.990	30.792	30.891	30.891	22,511,237
2025-06-09	30.594	30.792	30.544	30.792	30.792	20,914,595
2025-06-06	30.247	30.594	30.099	30.594	30.594	23,163,801
2025-06-05	30.198	30.297	30.049	30.198	30.198	19,392,201
2025-06-04	30.148	30.198	29.901	30.198	30.198	31,730,333
2025-06-03	30.000	30.148	29.653	30.148	30.148	74,616,481
2025-06-02	29.307	30.000	29.307	30.000	30.000	49,373,638
2025-05-29	30.000	30.049	29.307	29.505	29.505	78,836,888
2025-05-28	29.851	29.950	29.703	29.950	29.950	30,887,966
2025-05-27	29.752	30.000	29.752	29.851	29.851	27,703,158
2025-05-26	29.604	29.950	29.554	29.950	29.950	26,598,974
2025-05-23	29.752	29.802	29.554	29.752	29.752	23,852,314
2025-05-22	29.653	29.851	29.604	29.752	29.752	19,636,843
2025-05-21	29.802	29.851	29.653	29.851	29.851	19,906,657
2025-05-20	29.802	29.950	29.653	29.802	29.802	17,905,396
2025-05-19	29.802	29.901	29.653	29.802	29.802	25,880,761
2025-05-16	29.653	29.802	29.554	29.802	29.802	44,680,815
2025-05-15	29.455	29.653	29.356	29.653	29.653	28,983,376
2025-05-14	29.257	29.604	29.208	29.406	29.406	26,134,440
2025-05-13	29.257	29.307	29.010	29.208	29.208	25,724,793
2025-05-12	29.505	29.554	29.059	29.208	29.208	19,395,425
2025-05-09	29.455	29.505	29.158	29.505	29.505	66,247,379
2025-05-08	28.564	28.911	28.465	28.564	28.564	24,025,944
2025-05-07	28.415	29.158	28.316	28.564	28.564	42,915,058
2025-05-06	27.920	28.415	27.821	28.316	28.316	33,515,139
2025-05-05	27.722	27.871	27.425	27.574	27.574	31,227,284
2025-05-02	27.821	27.970	27.722	27.722	27.722	19,538,533
2025-04-30	27.475	28.069	27.425	28.019	28.019	32,222,776
2025-04-29	27.524	27.772	27.326	27.524	27.524	22,106,756
2025-04-28	27.376	27.772	27.376	27.524	27.524	17,282,495

← NewerPage 6 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.