E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	27.871	27.920	27.623	27.623	27.623	14,480,668
2024-10-22	27.871	27.920	27.772	27.920	27.920	13,519,667
2024-10-21	28.564	28.564	27.871	27.871	27.871	23,428,327
2024-10-18	28.118	28.564	28.019	28.514	28.514	33,103,679
2024-10-17	28.069	28.168	27.871	27.970	27.970	11,726,308
2024-10-16	28.118	28.366	27.920	28.069	28.069	23,146,525
2024-10-15	28.069	28.366	28.019	28.366	28.366	21,990,539
2024-10-14	27.920	28.019	27.821	28.019	28.019	11,084,667
2024-10-11	27.871	28.019	27.821	27.871	27.871	12,478,340
2024-10-09	27.673	27.920	27.673	27.772	27.772	15,292,669
2024-10-08	27.574	27.821	27.425	27.673	27.673	21,189,911
2024-10-07	27.772	27.871	27.524	27.821	27.821	19,545,515
2024-10-04	27.920	27.970	27.524	27.722	27.722	30,373,182
2024-10-01	27.821	28.366	27.623	28.366	28.366	20,365,884
2024-09-30	28.118	28.168	27.772	27.772	27.772	20,307,981
2024-09-27	28.564	28.564	27.871	28.019	28.019	18,353,118
2024-09-26	28.415	28.465	28.217	28.366	28.366	15,594,888
2024-09-25	28.366	28.465	28.069	28.217	28.217	22,364,906
2024-09-24	28.118	28.217	28.019	28.217	28.217	17,044,356
2024-09-23	27.920	28.118	27.821	28.118	28.118	16,540,596
2024-09-20	27.623	27.920	27.623	27.920	27.920	29,744,335
2024-09-19	27.475	27.722	27.425	27.574	27.574	14,609,357
2024-09-18	27.376	27.574	27.326	27.574	27.574	10,875,317
2024-09-16	27.524	27.524	27.376	27.425	27.425	7,216,748
2024-09-13	27.376	27.524	27.376	27.524	27.524	6,711,417
2024-09-12	27.722	27.722	27.178	27.425	27.425	14,504,570
2024-09-11	27.673	27.673	27.326	27.326	27.326	10,298,526
2024-09-10	27.623	27.722	27.326	27.673	27.673	21,024,007
2024-09-09	26.584	27.623	26.584	27.623	27.623	25,931,616
2024-09-06	26.930	27.227	26.732	27.227	27.227	11,098,979
2024-09-05	26.980	27.425	26.881	27.029	27.029	15,494,416
2024-09-04	27.079	27.128	26.633	26.980	26.980	35,118,891
2024-09-03	27.821	27.821	27.376	27.376	27.376	18,905,070
2024-09-02	27.920	27.970	27.722	27.821	27.821	11,994,483
2024-08-30	27.722	27.920	27.673	27.920	27.920	35,847,224
2024-08-29	27.574	27.722	27.425	27.673	27.673	19,566,249
2024-08-28	27.524	27.574	27.376	27.574	27.574	7,906,798
2024-08-27	27.376	27.623	27.376	27.623	27.623	10,157,356
2024-08-26	27.227	27.623	27.178	27.623	27.623	23,267,456
2024-08-23	27.029	27.227	26.881	27.128	27.128	13,797,323
2024-08-22	27.079	27.128	26.881	27.128	27.128	16,242,984
2024-08-21	26.980	27.079	26.831	27.079	27.079	13,124,392
2024-08-20	27.029	27.079	26.782	27.029	27.029	16,485,169
2024-08-19	27.079	27.079	26.782	26.881	26.881	10,990,495
2024-08-16	26.831	27.079	26.782	27.029	27.029	26,444,283
2024-08-15	27.178	27.178	26.435	26.435	26.435	22,429,494
2024-08-14	26.683	27.128	26.584	26.980	26.980	28,426,596
2024-08-13	26.732	26.732	26.435	26.534	26.534	21,828,754
2024-08-12	26.584	27.029	26.485	26.732	26.732	29,235,737
2024-08-09	25.792	26.732	25.792	26.386	26.386	43,605,160
2024-08-08	25.396	25.841	25.346	25.544	25.544	23,811,974
2024-08-07	25.396	25.693	25.297	25.643	25.643	24,848,656
2024-08-06	25.544	25.841	24.554	25.495	25.495	44,113,906
2024-08-05	25.742	25.792	24.604	25.099	25.099	70,372,175
2024-08-02	26.039	26.188	25.841	26.188	26.188	34,574,655
2024-08-01	26.287	26.386	26.089	26.386	26.386	35,033,734
2024-07-31	25.891	26.485	25.643	26.287	26.287	36,665,063
2024-07-30	26.435	26.485	25.792	25.990	25.990	49,142,004
2024-07-29	26.782	26.930	26.435	26.435	26.435	59,115,698
2024-07-26	26.188	27.227	26.188	26.732	26.732	97,467,302

← NewerPage 9 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.