E.SUN Financial Holding Co., Ltd. 2884
TWSE · Taiwan · Finance
TWD 45.05-0.30 (-0.66%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.30 | -0.11% | TWD 45.05 | TWD 45.35 | TWD 45.00 | 1.38M |
| 2026-10-01 | TWD 45.35 | +1.11% | TWD 44.80 | TWD 45.45 | TWD 44.20 | 28.81M |
| 2026-09-30 | TWD 44.85 | -0.11% | TWD 45.20 | TWD 45.35 | TWD 44.75 | 30.53M |
| 2026-09-29 | TWD 44.90 | -1.54% | TWD 45.00 | TWD 45.95 | TWD 44.90 | 31.75M |
| 2026-09-24 | TWD 45.60 | 0.00% | TWD 45.10 | TWD 45.95 | TWD 45.10 | 18.06M |
| 2026-09-23 | TWD 45.60 | -0.98% | TWD 46.10 | TWD 46.10 | TWD 45.40 | 24.81M |
| 2026-09-22 | TWD 46.05 | -0.32% | TWD 46.75 | TWD 46.75 | TWD 45.80 | 16.98M |
| 2026-09-21 | TWD 46.20 | -0.43% | TWD 45.30 | TWD 46.55 | TWD 44.90 | 23.96M |
| 2026-09-18 | TWD 46.40 | -1.90% | TWD 47.30 | TWD 47.30 | TWD 45.00 | 89.16M |
| 2026-09-17 | TWD 47.30 | +1.83% | TWD 46.10 | TWD 47.35 | TWD 45.90 | 46.09M |
| 2026-09-16 | TWD 46.45 | +1.75% | TWD 45.80 | TWD 46.45 | TWD 45.35 | 40.96M |
| 2026-09-15 | TWD 45.65 | -1.51% | TWD 46.30 | TWD 46.50 | TWD 45.30 | 35.07M |
| 2026-09-14 | TWD 46.35 | +0.11% | TWD 46.25 | TWD 46.40 | TWD 45.20 | 42.13M |
| 2026-09-11 | TWD 46.30 | +3.00% | TWD 44.70 | TWD 46.30 | TWD 44.35 | 47.55M |
| 2026-09-10 | TWD 44.95 | +1.58% | TWD 45.00 | TWD 45.75 | TWD 44.30 | 56.54M |
| 2026-09-09 | TWD 44.25 | -2.85% | TWD 46.00 | TWD 46.05 | TWD 43.80 | 62.17M |
| 2026-09-08 | TWD 45.55 | +4.59% | TWD 43.55 | TWD 45.65 | TWD 43.40 | 65.84M |
| 2026-09-07 | TWD 43.55 | 0.00% | TWD 44.00 | TWD 44.40 | TWD 43.25 | 52.98M |
| 2026-09-04 | TWD 43.55 | +0.81% | TWD 43.25 | TWD 43.55 | TWD 42.80 | 60.86M |
| 2026-09-03 | TWD 43.20 | +6.67% | TWD 41.35 | TWD 43.50 | TWD 40.55 | 95.53M |
| 2026-09-02 | TWD 40.50 | +1.50% | TWD 39.65 | TWD 40.60 | TWD 39.35 | 46.79M |
| 2026-09-01 | TWD 39.90 | +0.38% | TWD 39.45 | TWD 39.90 | TWD 39.00 | 38.65M |
| 2026-08-31 | TWD 39.75 | +2.58% | TWD 38.50 | TWD 39.75 | TWD 38.50 | 74.36M |
| 2026-08-28 | TWD 38.75 | +0.52% | TWD 38.50 | TWD 38.80 | TWD 38.10 | 19.56M |
| 2026-08-27 | TWD 38.55 | -0.39% | TWD 39.30 | TWD 39.30 | TWD 38.35 | 21.10M |
| 2026-08-26 | TWD 38.70 | -0.77% | TWD 38.90 | TWD 39.40 | TWD 38.40 | 34.07M |
| 2026-08-25 | TWD 39.00 | +2.23% | TWD 38.15 | TWD 39.10 | TWD 38.10 | 34.43M |
| 2026-08-24 | TWD 38.15 | +0.39% | TWD 38.00 | TWD 38.25 | TWD 37.75 | 25.20M |
| 2026-08-21 | TWD 38.00 | +1.74% | TWD 37.35 | TWD 38.00 | TWD 37.15 | 21.42M |
| 2026-08-20 | TWD 37.35 | -1.19% | TWD 37.75 | TWD 37.90 | TWD 37.05 | 30.91M |
| 2026-08-19 | TWD 37.80 | -0.79% | TWD 38.30 | TWD 38.50 | TWD 37.75 | 99.76M |
| 2026-08-18 | TWD 38.10 | +0.93% | TWD 38.00 | TWD 38.40 | TWD 37.50 | 46.39M |
| 2026-08-17 | TWD 37.75 | +0.27% | TWD 37.30 | TWD 37.90 | TWD 36.65 | 55.70M |
| 2026-08-14 | TWD 37.65 | +0.94% | TWD 37.45 | TWD 38.20 | TWD 36.95 | 54.69M |
| 2026-08-13 | TWD 37.30 | +1.50% | TWD 37.00 | TWD 37.30 | TWD 36.35 | 40.94M |
| 2026-08-12 | TWD 36.75 | -0.41% | TWD 37.20 | TWD 37.25 | TWD 36.30 | 27.82M |
| 2026-08-11 | TWD 36.90 | -2.38% | TWD 37.20 | TWD 37.50 | TWD 36.65 | 36.82M |
| 2026-08-10 | TWD 37.80 | -0.92% | TWD 38.15 | TWD 38.20 | TWD 37.25 | 26.02M |
| 2026-08-07 | TWD 38.15 | +0.53% | TWD 37.80 | TWD 38.30 | TWD 37.80 | 17.20M |
| 2026-08-06 | TWD 37.95 | -0.39% | TWD 37.70 | TWD 38.25 | TWD 37.70 | 22.53M |
| 2026-08-05 | TWD 38.10 | +0.26% | TWD 38.10 | TWD 38.35 | TWD 37.60 | 34.69M |
| 2026-08-04 | TWD 38.00 | -1.17% | TWD 38.05 | TWD 38.55 | TWD 37.85 | 40.58M |
| 2026-08-03 | TWD 38.45 | -0.52% | TWD 38.65 | TWD 38.90 | TWD 37.90 | 41.63M |
| 2026-07-31 | TWD 38.65 | +2.52% | TWD 37.75 | TWD 39.10 | TWD 37.55 | 53.41M |
| 2026-07-30 | TWD 37.70 | +3.29% | TWD 36.80 | TWD 37.80 | TWD 36.35 | 68.40M |
| 2026-07-29 | TWD 36.50 | +0.69% | TWD 36.40 | TWD 36.90 | TWD 35.85 | 75.78M |
| 2026-07-28 | TWD 36.25 | -0.41% | TWD 36.40 | TWD 36.45 | TWD 36.00 | 31.93M |
| 2026-07-27 | TWD 36.40 | +1.25% | TWD 36.35 | TWD 36.40 | TWD 35.90 | 29.22M |
| 2026-07-24 | TWD 35.95 | +0.84% | TWD 35.05 | TWD 36.00 | TWD 35.05 | 27.54M |
| 2026-07-23 | TWD 35.65 | -1.11% | TWD 36.30 | TWD 36.30 | TWD 35.40 | 25.96M |
| 2026-07-22 | TWD 36.05 | -2.44% | TWD 36.75 | TWD 37.20 | TWD 36.05 | 34.76M |
| 2026-07-21 | TWD 36.95 | +3.07% | TWD 35.85 | TWD 37.20 | TWD 35.85 | 65.70M |
| 2026-07-20 | TWD 35.85 | +2.14% | TWD 35.30 | TWD 36.00 | TWD 35.10 | 79.72M |
| 2026-07-17 | TWD 35.10 | +0.57% | TWD 34.60 | TWD 35.50 | TWD 34.50 | 97.07M |
| 2026-07-16 | TWD 34.90 | +1.31% | TWD 34.40 | TWD 34.95 | TWD 34.40 | 35.90M |
| 2026-07-15 | TWD 34.45 | -0.14% | TWD 34.55 | TWD 35.00 | TWD 34.30 | 33.39M |
| 2026-07-14 | TWD 34.50 | -0.29% | TWD 34.80 | TWD 34.80 | TWD 33.95 | 66.80M |
| 2026-07-13 | TWD 34.60 | -0.43% | TWD 34.75 | TWD 34.90 | TWD 34.45 | 31.79M |
| 2026-07-10 | TWD 34.75 | 0.00% | TWD 34.75 | TWD 34.75 | TWD 34.75 | 0 |
| 2026-07-09 | TWD 34.75 | 0.00% | TWD 34.95 | TWD 35.35 | TWD 34.35 | 42.36M |
| 2026-07-08 | TWD 34.75 | +0.72% | TWD 34.60 | TWD 35.00 | TWD 34.20 | 42.97M |
| 2026-07-07 | TWD 34.50 | +0.15% | TWD 34.30 | TWD 34.65 | TWD 34.30 | 44.12M |
| 2026-07-06 | TWD 34.45 | +2.23% | TWD 33.75 | TWD 34.45 | TWD 33.75 | 30.42M |
| 2026-07-03 | TWD 33.70 | 0.00% | TWD 33.70 | TWD 34.60 | TWD 33.60 | 47.47M |
| 2026-07-02 | TWD 33.70 | +2.43% | TWD 32.80 | TWD 33.70 | TWD 32.80 | 53.20M |
| 2026-07-01 | TWD 32.90 | -4.50% | TWD 32.95 | TWD 33.30 | TWD 32.80 | 83.71M |
| 2026-06-30 | TWD 34.45 | -0.14% | TWD 34.60 | TWD 34.90 | TWD 34.15 | 67.61M |
| 2026-06-29 | TWD 34.50 | -0.14% | TWD 35.05 | TWD 35.10 | TWD 34.35 | 49.32M |
| 2026-06-26 | TWD 34.55 | -2.54% | TWD 35.00 | TWD 35.35 | TWD 34.55 | 41.60M |
| 2026-06-25 | TWD 35.45 | +1.29% | TWD 35.10 | TWD 35.80 | TWD 34.90 | 76.35M |
| 2026-06-24 | TWD 35.00 | -2.23% | TWD 35.30 | TWD 35.50 | TWD 35.00 | 66.49M |
| 2026-06-23 | TWD 35.80 | 0.00% | TWD 35.80 | TWD 36.35 | TWD 35.55 | 55.94M |
| 2026-06-22 | TWD 35.80 | +1.13% | TWD 36.00 | TWD 36.60 | TWD 35.70 | 105.60M |
| 2026-06-18 | TWD 35.40 | -0.28% | TWD 35.50 | TWD 36.25 | TWD 35.40 | 97.35M |
| 2026-06-17 | TWD 35.50 | +0.85% | TWD 35.30 | TWD 35.90 | TWD 35.05 | 59.85M |
| 2026-06-16 | TWD 35.20 | +1.59% | TWD 34.70 | TWD 35.35 | TWD 34.45 | 59.03M |
| 2026-06-15 | TWD 34.65 | +0.87% | TWD 34.85 | TWD 34.85 | TWD 34.40 | 41.04M |
| 2026-06-12 | TWD 34.35 | +1.48% | TWD 34.15 | TWD 34.70 | TWD 33.95 | 49.59M |
| 2026-06-11 | TWD 33.85 | +0.59% | TWD 33.65 | TWD 33.85 | TWD 33.05 | 45.33M |
| 2026-06-10 | TWD 33.65 | -1.61% | TWD 34.00 | TWD 34.15 | TWD 33.15 | 59.23M |
| 2026-06-09 | TWD 34.20 | +3.95% | TWD 32.90 | TWD 34.35 | TWD 32.90 | 87.92M |
| 2026-06-08 | TWD 32.90 | -1.35% | TWD 32.75 | TWD 33.10 | TWD 32.30 | 57.31M |
| 2026-06-05 | TWD 33.35 | -0.30% | TWD 33.45 | TWD 33.60 | TWD 32.90 | 49.04M |
| 2026-06-04 | TWD 33.45 | +1.36% | TWD 33.00 | TWD 33.70 | TWD 32.90 | 71.14M |
| 2026-06-03 | TWD 33.00 | +2.48% | TWD 32.30 | TWD 33.30 | TWD 32.05 | 77.66M |
| 2026-06-02 | TWD 32.20 | +2.38% | TWD 31.40 | TWD 32.20 | TWD 31.40 | 77.58M |
| 2026-06-01 | TWD 31.45 | +1.62% | TWD 30.95 | TWD 31.50 | TWD 30.80 | 59.18M |
| 2026-05-29 | TWD 30.95 | +0.81% | TWD 30.90 | TWD 31.00 | TWD 30.75 | 119.21M |
| 2026-05-28 | TWD 30.70 | -1.44% | TWD 31.15 | TWD 31.15 | TWD 30.65 | 67.28M |
| 2026-05-27 | TWD 31.15 | 0.00% | TWD 31.15 | TWD 31.25 | TWD 30.95 | 51.97M |