E.SUN Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	48.350	49.500	47.600	48.800	48.800	63,086,494
2026-10-14	46.900	47.300	46.050	47.300	47.300	36,308,728
2026-10-13	45.900	46.500	45.550	46.500	46.500	27,329,528
2026-10-12	45.000	46.100	45.000	46.000	46.000	21,618,379
2026-10-08	45.750	45.950	45.000	45.000	45.000	15,444,625
2026-10-07	45.600	45.850	45.400	45.750	45.750	11,827,886
2026-10-06	45.000	45.450	44.950	45.450	45.450	12,125,855
2026-10-05	45.750	45.750	44.800	44.800	44.800	19,596,079
2026-10-02	45.050	45.350	44.950	45.350	45.350	21,945,062
2026-10-01	44.800	45.450	44.200	45.350	45.350	29,162,352
2026-09-30	45.200	45.350	44.750	44.850	44.850	30,746,754
2026-09-29	45.000	45.950	44.900	44.900	44.900	32,018,146
2026-09-24	45.100	45.950	45.100	45.600	45.600	18,254,771
2026-09-23	46.100	46.100	45.400	45.600	45.600	25,178,062
2026-09-22	46.750	46.750	45.800	46.050	46.050	17,191,693
2026-09-21	45.300	46.550	44.900	46.200	46.200	24,243,212
2026-09-18	47.300	47.300	45.000	46.400	46.400	91,400,807
2026-09-17	46.100	47.350	45.900	47.300	47.300	51,011,663
2026-09-16	45.800	46.450	45.350	46.450	46.450	41,914,863
2026-09-15	46.300	46.500	45.300	45.650	45.650	35,427,709
2026-09-14	46.250	46.400	45.200	46.350	46.350	42,521,670
2026-09-11	44.700	46.300	44.350	46.300	46.300	50,967,537
2026-09-10	45.000	45.750	44.300	44.950	44.950	56,865,315
2026-09-09	46.000	46.050	43.800	44.250	44.250	79,994,670
2026-09-08	43.550	45.650	43.400	45.550	45.550	66,912,684
2026-09-07	44.000	44.400	43.250	43.550	43.550	54,265,583
2026-09-04	43.250	43.550	42.800	43.550	43.550	61,355,856
2026-09-03	41.350	43.500	40.550	43.200	43.200	96,702,581
2026-09-02	39.650	40.600	39.350	40.500	40.500	47,477,441
2026-09-01	39.450	39.900	39.000	39.900	39.900	40,006,206
2026-08-31	38.500	39.750	38.500	39.750	39.750	75,829,053
2026-08-28	38.500	38.800	38.100	38.750	38.750	19,760,950
2026-08-27	39.300	39.300	38.350	38.550	38.550	21,257,468
2026-08-26	38.900	39.400	38.400	38.700	38.700	34,333,485
2026-08-25	38.150	39.100	38.100	39.000	39.000	34,883,696
2026-08-24	38.000	38.250	37.750	38.150	38.150	25,359,791
2026-08-21	37.350	38.000	37.150	38.000	38.000	21,544,456
2026-08-20	37.750	37.900	37.050	37.350	37.350	31,116,788
2026-08-19	38.300	38.500	37.750	37.800	37.800	103,424,075
2026-08-18	38.000	38.400	37.500	38.100	38.100	46,641,520
2026-08-17	37.300	37.900	36.650	37.750	37.750	56,021,095
2026-08-14	37.450	38.200	36.950	37.650	37.650	54,934,800
2026-08-13	37.000	37.300	36.350	37.300	37.300	41,220,940
2026-08-12	37.200	37.250	36.300	36.750	36.750	28,134,028
2026-08-11	37.200	37.500	36.650	36.900	36.900	37,302,819
2026-08-10	38.150	38.200	37.250	37.800	37.800	26,421,693
2026-08-07	37.800	38.300	37.800	38.150	38.150	17,374,284
2026-08-06	37.700	38.250	37.700	37.950	37.950	22,686,599
2026-08-05	38.100	38.350	37.600	38.100	38.100	35,004,151
2026-08-04	38.050	38.550	37.850	38.000	38.000	40,822,496
2026-08-03	38.650	38.900	37.900	38.450	38.450	41,924,653
2026-07-31	37.750	39.100	37.550	38.650	38.650	54,046,594
2026-07-30	36.800	37.800	36.350	37.700	37.700	69,134,548
2026-07-29	36.400	36.900	35.850	36.500	36.500	76,803,920
2026-07-28	36.400	36.450	36.000	36.250	36.250	32,331,292
2026-07-27	36.350	36.400	35.900	36.400	36.400	29,576,144
2026-07-24	35.050	36.000	35.050	35.950	35.950	28,893,377
2026-07-23	36.300	36.300	35.400	35.650	35.650	26,137,234
2026-07-22	36.750	37.200	36.050	36.050	36.050	35,080,404
2026-07-21	35.850	37.200	35.850	36.950	36.950	66,290,064

Page 1 of 4 · 239 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.