E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.475	27.475	27.128	27.326	27.326	16,387,223
2025-01-16	27.425	27.524	27.277	27.475	27.475	25,106,855
2025-01-15	27.326	27.475	27.178	27.178	27.178	21,436,741
2025-01-14	26.881	27.277	26.881	27.277	27.277	21,698,058
2025-01-13	27.128	27.227	26.633	26.782	26.782	24,956,854
2025-01-10	26.881	27.128	26.831	27.079	27.079	20,143,707
2025-01-09	27.029	27.574	26.980	27.079	27.079	23,338,783
2025-01-08	26.980	27.128	26.881	27.029	27.029	17,512,740
2025-01-07	27.029	27.079	26.831	26.831	26.831	11,490,726
2025-01-06	26.732	27.029	26.732	26.980	26.980	14,705,358
2025-01-03	26.732	26.831	26.683	26.683	26.683	6,373,742
2025-01-02	26.683	26.732	26.584	26.732	26.732	13,095,025
2024-12-31	26.732	26.831	26.683	26.683	26.683	12,756,734
2024-12-30	26.881	27.029	26.831	26.831	26.831	9,067,153
2024-12-27	27.029	27.029	26.930	26.980	26.980	7,402,921
2024-12-26	27.326	27.376	27.079	27.128	27.128	6,814,186
2024-12-25	27.376	27.376	27.128	27.326	27.326	10,131,173
2024-12-24	27.128	27.376	26.930	27.376	27.376	22,743,236
2024-12-23	26.831	27.079	26.782	27.079	27.079	26,430,075
2024-12-20	26.584	26.831	26.534	26.584	26.584	44,959,833
2024-12-19	26.831	26.881	26.633	26.732	26.732	39,385,112
2024-12-18	27.128	27.178	26.831	27.079	27.079	33,959,284
2024-12-17	27.079	27.277	26.831	27.277	27.277	43,443,069
2024-12-16	27.227	27.326	27.079	27.079	27.079	16,419,945
2024-12-13	27.326	27.326	27.079	27.079	27.079	11,284,533
2024-12-12	27.178	27.277	27.128	27.277	27.277	11,585,050
2024-12-11	27.128	27.277	27.079	27.227	27.227	13,320,704
2024-12-10	27.277	27.326	27.079	27.227	27.227	9,632,778
2024-12-09	27.227	27.376	27.128	27.277	27.277	12,716,802
2024-12-06	27.425	27.475	27.178	27.277	27.277	9,370,305
2024-12-05	27.425	27.475	27.277	27.425	27.425	11,593,078
2024-12-04	27.623	27.623	27.128	27.277	27.277	15,634,622
2024-12-03	27.326	27.524	27.178	27.524	27.524	23,148,209
2024-12-02	26.831	27.128	26.831	27.079	27.079	15,249,800
2024-11-29	26.831	26.930	26.633	26.732	26.732	25,265,124
2024-11-28	27.079	27.178	26.881	27.029	27.029	11,846,529
2024-11-27	27.277	27.326	27.029	27.079	27.079	14,448,972
2024-11-26	27.277	27.326	27.079	27.178	27.178	11,276,150
2024-11-25	27.326	27.524	27.178	27.524	27.524	47,515,059
2024-11-22	27.029	27.178	26.831	27.178	27.178	45,844,720
2024-11-21	26.782	27.079	26.584	27.079	27.079	62,984,195
2024-11-20	26.732	27.079	26.732	26.782	26.782	77,018,284
2024-11-19	27.029	27.029	26.534	26.831	26.831	77,274,044
2024-11-18	26.584	26.881	26.534	26.881	26.881	53,506,183
2024-11-15	26.683	26.930	26.534	26.584	26.584	34,477,075
2024-11-14	26.732	26.831	26.435	26.435	26.435	39,572,949
2024-11-13	26.881	26.881	26.732	26.831	26.831	19,769,304
2024-11-12	26.831	26.930	26.732	26.881	26.881	37,107,123
2024-11-11	27.178	27.326	27.029	27.178	27.178	11,264,998
2024-11-08	27.277	27.326	27.029	27.178	27.178	9,871,001
2024-11-07	26.782	27.326	26.782	27.128	27.128	13,702,786
2024-11-06	26.930	27.079	26.782	26.782	26.782	13,298,515
2024-11-05	27.029	27.079	26.831	27.029	27.029	14,086,805
2024-11-04	26.633	27.227	26.633	27.079	27.079	13,101,277
2024-11-01	25.792	27.079	25.792	26.584	26.584	48,036,174
2024-10-30	27.227	27.277	26.881	27.128	27.128	18,235,808
2024-10-29	27.178	27.227	26.831	27.029	27.029	23,215,901
2024-10-28	27.425	27.623	27.227	27.227	27.227	17,628,135
2024-10-25	27.574	27.673	27.376	27.376	27.376	11,868,945
2024-10-24	27.524	27.623	27.425	27.574	27.574	19,754,157

← NewerPage 8 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.