E.SUN Financial Holding Co., Ltd. 2884
TWSE · Tayvan · Finans
TWD 45,30-0,05 (-%0,11)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 31,15 | +%0,81 | TWD 30,90 | TWD 31,50 | TWD 30,90 | 48,26M |