E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.376	27.475	27.277	27.277	27.277	9,597,550
2025-04-24	27.227	27.425	27.079	27.128	27.128	15,783,811
2025-04-23	27.128	27.574	27.128	27.524	27.524	15,925,926
2025-04-22	27.227	27.227	26.881	26.930	26.930	16,952,322
2025-04-21	27.376	27.524	27.227	27.277	27.277	7,617,419
2025-04-18	27.574	27.574	27.277	27.376	27.376	7,691,754
2025-04-17	27.673	27.673	27.277	27.326	27.326	16,646,831
2025-04-16	27.425	27.722	27.227	27.574	27.574	23,731,406
2025-04-15	27.376	27.623	27.376	27.475	27.475	18,325,426
2025-04-14	27.227	27.722	27.178	27.277	27.277	34,712,088
2025-04-11	27.425	27.425	26.881	27.326	27.326	50,344,651
2025-04-10	28.168	28.168	27.227	27.524	27.524	61,818,980
2025-04-09	26.485	26.930	25.247	25.643	25.643	66,485,925
2025-04-08	26.237	26.930	25.940	26.485	26.485	81,746,557
2025-04-07	26.138	26.138	26.138	26.138	26.138	21,320,468
2025-04-02	28.712	29.010	28.613	29.010	29.010	12,841,779
2025-04-01	28.514	28.960	28.514	28.762	28.762	21,699,382
2025-03-31	28.712	28.811	28.465	28.465	28.465	46,293,502
2025-03-28	29.406	29.505	29.059	29.356	29.356	23,741,409
2025-03-27	29.653	29.703	29.406	29.703	29.703	18,801,662
2025-03-26	29.356	29.703	29.356	29.703	29.703	17,661,306
2025-03-25	29.653	29.851	29.356	29.356	29.356	32,663,862
2025-03-24	29.505	29.703	29.406	29.653	29.653	18,984,892
2025-03-21	29.604	29.703	29.455	29.604	29.604	46,953,673
2025-03-20	29.653	29.703	29.554	29.653	29.653	18,004,300
2025-03-19	29.653	29.703	29.554	29.554	29.554	31,008,579
2025-03-18	29.653	29.703	29.455	29.703	29.703	27,538,895
2025-03-17	29.356	29.604	29.356	29.604	29.604	36,760,730
2025-03-14	29.406	29.505	29.356	29.356	29.356	19,943,667
2025-03-13	29.010	29.455	28.960	29.307	29.307	32,128,054
2025-03-12	28.712	28.911	28.514	28.811	28.811	26,159,263
2025-03-11	28.564	28.712	28.217	28.663	28.663	29,262,853
2025-03-10	28.514	28.762	28.217	28.663	28.663	30,204,598
2025-03-07	28.811	28.811	28.465	28.465	28.465	20,993,354
2025-03-06	28.712	28.911	28.712	28.762	28.762	13,858,889
2025-03-05	29.109	29.109	28.712	28.712	28.712	17,627,943
2025-03-04	28.712	29.109	28.663	28.960	28.960	24,723,436
2025-03-03	28.712	29.158	28.465	29.158	29.158	35,932,022
2025-02-27	29.653	29.653	28.861	28.861	28.861	42,428,016
2025-02-26	29.208	29.703	29.208	29.703	29.703	29,730,109
2025-02-25	28.960	29.257	28.960	29.257	29.257	12,133,607
2025-02-24	29.158	29.356	29.059	29.307	29.307	15,186,264
2025-02-21	29.010	29.356	29.010	29.356	29.356	23,123,472
2025-02-20	29.158	29.158	28.911	29.010	29.010	16,716,962
2025-02-19	29.158	29.208	29.109	29.208	29.208	13,291,871
2025-02-18	29.158	29.208	29.010	29.208	29.208	13,692,472
2025-02-17	29.010	29.158	28.911	29.158	29.158	18,302,477
2025-02-14	28.960	29.010	28.762	28.960	28.960	15,483,393
2025-02-13	28.712	28.911	28.613	28.911	28.911	28,071,693
2025-02-12	28.514	28.712	28.415	28.663	28.663	21,927,562
2025-02-11	28.415	28.415	28.267	28.415	28.415	8,809,703
2025-02-10	28.217	28.415	28.118	28.415	28.415	16,435,030
2025-02-07	28.267	28.366	28.168	28.267	28.267	8,598,423
2025-02-06	28.217	28.366	28.118	28.366	28.366	13,035,100
2025-02-05	28.415	28.465	28.019	28.168	28.168	16,388,490
2025-02-04	28.019	28.465	27.920	28.316	28.316	50,220,305
2025-02-03	27.326	27.821	27.326	27.722	27.722	35,964,306
2025-01-22	27.475	27.623	27.425	27.524	27.524	22,600,122
2025-01-21	27.425	27.574	27.277	27.475	27.475	15,826,599
2025-01-20	27.326	27.376	27.227	27.277	27.277	11,664,259

← NewerPage 7 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.