Taiwan - Delayed Quote TWD

E.SUN Financial Holding Company, Ltd. (2884.TW)

Compare
26.85 -0.55 (-2.01%)
At close: November 1 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 26.05 27.35 26.05 26.85 26.85 47,118,739
Oct 30, 2024 27.50 27.55 27.15 27.40 27.40 17,845,165
Oct 29, 2024 27.45 27.50 27.10 27.30 27.30 22,511,650
Oct 28, 2024 27.70 27.90 27.50 27.50 27.50 17,171,499
Oct 25, 2024 27.85 27.95 27.65 27.65 27.65 11,403,056
Oct 24, 2024 27.80 27.90 27.70 27.85 27.85 19,371,963
Oct 23, 2024 28.15 28.20 27.90 27.90 27.90 14,088,951
Oct 22, 2024 28.15 28.20 28.05 28.20 28.20 13,245,774
Oct 21, 2024 28.85 28.85 28.15 28.15 28.15 22,913,849
Oct 18, 2024 28.40 28.85 28.30 28.80 28.80 32,430,900
Oct 17, 2024 28.35 28.45 28.15 28.25 28.25 11,503,493
Oct 16, 2024 28.40 28.65 28.20 28.35 28.35 21,654,124
Oct 15, 2024 28.35 28.65 28.30 28.65 28.65 21,479,979
Oct 14, 2024 28.20 28.30 28.10 28.30 28.30 10,822,184
Oct 11, 2024 28.15 28.30 28.10 28.15 28.15 12,142,844
Oct 9, 2024 27.95 28.20 27.95 28.05 28.05 14,991,170
Oct 8, 2024 27.85 28.10 27.70 27.95 27.95 17,935,006
Oct 7, 2024 28.05 28.15 27.80 28.10 28.10 18,544,813
Oct 4, 2024 28.20 28.25 27.80 28.00 28.00 28,974,526
Oct 1, 2024 28.10 28.65 27.90 28.65 28.65 19,905,026
Sep 30, 2024 28.40 28.45 28.05 28.05 28.05 19,930,502
Sep 27, 2024 28.85 28.85 28.15 28.30 28.30 17,942,702
Sep 26, 2024 28.70 28.75 28.50 28.65 28.65 15,277,488
Sep 25, 2024 28.65 28.75 28.35 28.50 28.50 21,023,113
Sep 24, 2024 28.40 28.50 28.30 28.50 28.50 16,738,038
Sep 23, 2024 28.20 28.40 28.10 28.40 28.40 16,077,257
Sep 20, 2024 27.90 28.20 27.90 28.20 28.20 29,189,632
Sep 19, 2024 27.75 28.00 27.70 27.85 27.85 14,263,370
Sep 18, 2024 27.65 27.85 27.60 27.85 27.85 10,606,622
Sep 16, 2024 27.80 27.80 27.65 27.70 27.70 6,407,421
Sep 13, 2024 27.65 27.80 27.65 27.80 27.80 6,526,053
Sep 12, 2024 28.00 28.00 27.45 27.70 27.70 14,177,024
Sep 11, 2024 27.95 27.95 27.60 27.60 27.60 9,998,277
Sep 10, 2024 27.90 28.00 27.60 27.95 27.95 20,604,703
Sep 9, 2024 26.85 27.90 26.85 27.90 27.90 25,431,329
Sep 6, 2024 27.20 27.50 27.00 27.50 27.50 10,391,515
Sep 5, 2024 27.25 27.70 27.15 27.30 27.30 15,068,628
Sep 4, 2024 27.35 27.40 26.90 27.25 27.25 34,097,938
Sep 3, 2024 28.10 28.10 27.65 27.65 27.65 18,252,323
Sep 2, 2024 28.20 28.25 28.00 28.10 28.10 11,619,738
Aug 30, 2024 28.00 28.20 27.95 28.20 28.20 35,231,929
Aug 29, 2024 27.85 28.00 27.70 27.95 27.95 18,858,163
Aug 28, 2024 27.80 27.85 27.65 27.85 27.85 7,703,713
Aug 27, 2024 27.65 27.90 27.65 27.90 27.90 9,969,186
Aug 26, 2024 27.50 27.90 27.45 27.90 27.90 22,884,229
Aug 23, 2024 27.30 27.50 27.15 27.40 27.40 13,550,423
Aug 22, 2024 27.35 27.40 27.15 27.40 27.40 16,000,901
Aug 21, 2024 27.25 27.35 27.10 27.35 27.35 12,888,334
Aug 20, 2024 27.30 27.35 27.05 27.30 27.30 14,237,840
Aug 19, 2024 27.35 27.35 27.05 27.15 27.15 10,727,522
Aug 16, 2024 27.10 27.35 27.05 27.30 27.30 26,045,361
Aug 15, 2024 27.45 27.45 26.70 26.70 26.70 21,871,926
Aug 14, 2024 26.95 27.40 26.85 27.25 27.25 28,002,246
Aug 13, 2024 27.00 27.00 26.70 26.80 26.80 21,316,151
Aug 12, 2024 26.85 27.30 26.75 27.00 27.00 28,722,184
Aug 9, 2024 26.05 27.00 26.05 26.65 26.65 42,976,084
Aug 8, 2024 25.65 26.10 25.60 25.80 25.80 23,367,464
Aug 7, 2024 25.65 25.95 25.55 25.90 25.90 24,287,754
Aug 6, 2024 25.80 26.10 24.80 25.75 25.75 43,229,662
Aug 5, 2024 26.00 26.05 24.85 25.35 25.35 68,638,518
Aug 2, 2024 26.30 26.45 26.10 26.45 26.45 33,833,773
Aug 1, 2024 26.55 26.65 26.35 26.65 26.65 34,400,195
Jul 31, 2024 26.15 26.75 25.90 26.55 26.55 35,202,540
Jul 30, 2024 26.70 26.75 26.05 26.25 26.25 47,969,318
Jul 29, 2024 27.05 27.20 26.70 26.70 26.70 57,857,746
Jul 26, 2024 1.20 Dividend
Jul 26, 2024 26.45 27.50 26.45 27.00 27.00 87,426,243
Jul 26, 2024 1020.0332:1000 Stock Splits
Jul 25, 2024 1020.0332:1000 Stock Splits
Jul 23, 2024 29.21 29.51 29.17 29.21 28.01 54,415,870
Jul 23, 2024 1020.0332:1000 Stock Splits
Jul 22, 2024 29.51 29.56 28.82 29.12 27.92 52,242,543
Jul 19, 2024 29.95 29.95 29.31 29.66 28.44 49,916,299
Jul 18, 2024 29.46 30.00 29.21 29.85 28.63 64,763,504
Jul 17, 2024 29.31 29.51 29.21 29.46 28.25 47,782,509
Jul 16, 2024 29.41 29.41 29.17 29.41 28.20 39,333,606
Jul 15, 2024 29.41 29.61 29.12 29.41 28.20 34,022,056
Jul 12, 2024 29.21 29.41 29.07 29.31 28.11 22,322,617
Jul 11, 2024 29.02 29.36 28.97 29.26 28.06 26,314,965
Jul 10, 2024 28.68 29.02 28.63 29.02 27.83 30,500,651
Jul 9, 2024 28.68 28.82 28.58 28.68 27.50 25,943,392
Jul 8, 2024 28.63 28.72 28.43 28.68 27.50 20,849,159
Jul 5, 2024 28.68 28.72 28.48 28.68 27.50 13,325,316
Jul 4, 2024 28.53 28.72 28.43 28.68 27.50 24,532,623
Jul 3, 2024 28.19 28.48 28.09 28.48 27.31 29,472,474
Jul 2, 2024 28.04 28.23 27.99 28.19 27.03 13,342,122
Jul 1, 2024 27.99 28.28 27.99 28.19 27.03 15,093,401
Jun 28, 2024 27.94 28.38 27.94 27.99 26.84 26,689,089
Jun 27, 2024 27.94 28.09 27.79 28.04 26.89 26,598,439
Jun 26, 2024 28.33 28.43 28.04 28.23 27.07 21,438,010
Jun 25, 2024 28.43 28.53 28.33 28.53 27.36 25,352,443
Jun 24, 2024 28.28 28.43 28.14 28.43 27.26 19,706,994
Jun 21, 2024 28.38 28.43 28.19 28.33 27.17 29,020,062
Jun 20, 2024 28.43 28.48 28.19 28.43 27.26 18,530,838
Jun 19, 2024 28.38 28.48 28.19 28.38 27.22 35,836,008
Jun 18, 2024 28.14 28.33 28.09 28.28 27.12 20,758,742
Jun 17, 2024 28.19 28.23 28.09 28.14 26.98 12,816,807
Jun 14, 2024 28.14 28.23 27.99 28.19 27.03 9,594,121
Jun 13, 2024 28.38 28.43 28.14 28.14 26.98 19,793,447
Jun 12, 2024 28.23 28.28 28.09 28.19 27.03 14,214,072
Jun 11, 2024 28.04 28.33 27.94 28.04 26.89 22,719,196
Jun 7, 2024 28.33 28.43 28.19 28.38 27.22 22,785,574
Jun 6, 2024 27.84 28.28 27.84 28.28 27.12 27,626,324
Jun 5, 2024 27.94 28.19 27.70 28.04 26.89 25,331,317
Jun 4, 2024 27.65 28.04 27.65 27.79 26.65 23,723,669
Jun 3, 2024 27.99 28.23 27.60 28.04 26.89 49,679,845
May 31, 2024 27.20 28.38 27.20 28.04 26.89 122,773,481
May 30, 2024 27.25 27.45 27.16 27.16 26.04 29,533,447
May 29, 2024 27.84 27.84 27.35 27.35 26.23 33,539,092
May 28, 2024 28.04 28.04 27.79 27.84 26.70 21,080,454
May 27, 2024 27.70 28.09 27.55 28.09 26.93 37,114,996
May 24, 2024 27.74 27.89 27.65 27.74 26.60 33,544,225
May 23, 2024 27.65 28.19 27.60 28.09 26.93 75,284,859
May 22, 2024 28.33 28.53 27.94 27.94 26.79 57,503,435
May 21, 2024 28.72 28.77 27.84 28.28 27.12 70,418,280
May 20, 2024 28.58 28.87 28.23 28.82 27.64 88,635,391
May 17, 2024 27.74 28.53 27.55 28.43 27.26 84,868,671
May 16, 2024 27.74 27.79 27.50 27.74 26.60 28,813,258
May 15, 2024 27.50 27.79 27.35 27.45 26.32 21,981,353
May 14, 2024 27.65 27.70 27.35 27.35 26.23 18,679,666
May 13, 2024 27.94 27.94 27.65 27.74 26.60 17,064,856
May 10, 2024 27.40 27.94 27.40 27.94 26.79 26,489,456
May 9, 2024 27.60 27.70 27.35 27.35 26.23 18,570,364
May 8, 2024 27.70 27.70 27.50 27.70 26.56 20,061,831
May 7, 2024 27.60 27.65 27.40 27.65 26.51 23,726,772
May 6, 2024 27.16 27.70 27.16 27.55 26.42 41,447,948
May 3, 2024 27.06 27.25 26.96 27.06 25.95 18,752,042
May 2, 2024 26.91 27.25 26.86 26.91 25.81 21,835,852
Apr 30, 2024 27.06 27.20 26.86 26.86 25.76 25,138,301
Apr 29, 2024 26.62 27.16 26.57 27.11 25.99 44,377,651
Apr 26, 2024 26.42 26.67 26.42 26.57 25.48 12,070,340
Apr 25, 2024 26.47 26.62 26.22 26.62 25.52 21,177,230
Apr 24, 2024 26.71 26.81 26.52 26.52 25.43 18,975,443
Apr 23, 2024 26.52 26.76 26.52 26.67 25.57 27,835,553
Apr 22, 2024 26.42 26.57 26.22 26.52 25.43 24,391,865
Apr 19, 2024 26.37 26.42 25.78 26.03 24.96 40,491,515
Apr 18, 2024 25.98 26.52 25.88 26.47 25.38 25,210,647
Apr 17, 2024 25.73 26.08 25.64 25.98 24.91 30,758,483
Apr 16, 2024 26.37 26.47 25.69 25.78 24.72 52,054,716
Apr 15, 2024 26.52 26.62 26.32 26.52 25.43 20,891,366
Apr 12, 2024 26.67 26.71 26.47 26.57 25.48 18,140,715
Apr 11, 2024 26.57 26.71 26.42 26.71 25.62 13,976,988
Apr 10, 2024 26.76 26.76 26.52 26.62 25.52 17,190,670
Apr 9, 2024 26.57 26.76 26.52 26.76 25.66 19,393,102
Apr 8, 2024 26.37 26.62 26.37 26.62 25.52 19,334,497
Apr 3, 2024 26.76 26.76 26.37 26.37 25.29 30,019,751
Apr 2, 2024 26.76 26.81 26.67 26.76 25.66 16,235,718
Apr 1, 2024 26.71 26.86 26.67 26.81 25.71 14,858,952
Mar 29, 2024 26.62 26.81 26.52 26.76 25.66 11,023,498
Mar 28, 2024 26.67 26.76 26.57 26.62 25.52 22,810,831
Mar 27, 2024 26.81 26.91 26.57 26.67 25.57 19,624,999
Mar 26, 2024 26.47 26.81 26.47 26.81 25.71 36,471,134
Mar 25, 2024 26.57 26.67 26.47 26.52 25.43 16,578,252
Mar 22, 2024 26.32 26.71 26.27 26.57 25.48 35,128,647
Mar 21, 2024 25.98 26.32 25.98 26.22 25.15 28,693,975
Mar 20, 2024 26.03 26.08 25.83 25.98 24.91 25,660,390
Mar 19, 2024 25.88 26.18 25.78 26.03 24.96 28,415,634
Mar 18, 2024 26.18 26.27 25.78 25.98 24.91 46,850,166
Mar 15, 2024 25.64 25.69 25.34 25.69 24.63 48,960,367
Mar 14, 2024 25.24 25.69 25.20 25.54 24.49 43,014,418
Mar 13, 2024 25.05 25.20 25.05 25.20 24.16 20,268,062
Mar 12, 2024 25.00 25.15 25.00 25.15 24.11 21,362,201
Mar 11, 2024 24.80 25.00 24.75 25.00 23.97 23,826,384
Mar 8, 2024 24.71 24.90 24.71 24.80 23.78 29,800,964
Mar 7, 2024 24.75 24.95 24.75 24.90 23.88 22,086,192
Mar 6, 2024 24.80 24.95 24.75 24.90 23.88 20,510,238
Mar 5, 2024 24.90 24.95 24.80 24.80 23.78 16,994,246
Mar 4, 2024 24.80 24.90 24.75 24.85 23.83 19,867,685
Mar 1, 2024 24.71 24.85 24.61 24.85 23.83 18,245,434
Feb 29, 2024 24.61 24.85 24.61 24.75 23.74 50,153,452
Feb 27, 2024 24.36 24.80 24.36 24.61 23.60 52,990,245
Feb 26, 2024 23.87 23.92 23.82 23.87 22.89 31,366,587
Feb 23, 2024 24.02 24.07 23.92 23.92 22.94 26,592,944
Feb 22, 2024 24.12 24.17 24.02 24.02 23.03 19,746,276
Feb 21, 2024 24.26 24.31 24.12 24.17 23.17 18,212,332
Feb 20, 2024 24.31 24.36 24.26 24.26 23.27 14,909,603
Feb 19, 2024 24.21 24.31 24.17 24.31 23.31 16,641,464
Feb 16, 2024 24.21 24.26 24.07 24.17 23.17 14,437,465
Feb 15, 2024 24.12 24.46 24.07 24.17 23.17 25,683,105
Feb 5, 2024 24.07 24.12 23.97 24.02 23.03 38,794,915
Feb 2, 2024 24.36 24.41 24.26 24.36 23.36 11,946,530
Feb 1, 2024 24.21 24.41 24.21 24.41 23.41 15,000,403
Jan 31, 2024 24.21 24.31 24.21 24.26 23.27 12,952,393
Jan 30, 2024 24.51 24.51 24.26 24.26 23.27 17,080,771
Jan 29, 2024 24.26 24.51 24.26 24.51 23.50 9,186,474
Jan 26, 2024 24.12 24.46 24.07 24.36 23.36 11,726,471
Jan 25, 2024 24.12 24.26 24.12 24.17 23.17 11,224,942
Jan 24, 2024 24.07 24.21 24.07 24.17 23.17 17,539,880
Jan 23, 2024 24.07 24.31 24.07 24.17 23.17 15,911,626
Jan 22, 2024 24.21 24.26 24.02 24.07 23.08 16,901,407
Jan 19, 2024 24.02 24.31 24.02 24.21 23.22 18,925,764
Jan 18, 2024 24.12 24.31 24.07 24.07 23.08 17,754,996
Jan 17, 2024 24.41 24.46 24.12 24.12 23.13 26,222,422
Jan 16, 2024 24.66 24.66 24.41 24.51 23.50 23,343,944
Jan 15, 2024 24.85 24.95 24.80 24.90 23.88 10,778,626
Jan 12, 2024 24.85 24.90 24.75 24.85 23.83 9,648,362
Jan 11, 2024 24.90 25.00 24.90 24.90 23.88 14,238,854
Jan 10, 2024 25.00 25.05 24.90 24.90 23.88 8,459,364
Jan 9, 2024 25.29 25.34 25.00 25.00 23.97 11,612,071
Jan 8, 2024 25.20 25.44 25.15 25.29 24.25 15,372,088
Jan 5, 2024 25.10 25.24 25.10 25.15 24.11 9,217,923
Jan 4, 2024 25.10 25.24 25.00 25.20 24.16 9,738,504
Jan 3, 2024 25.20 25.29 24.85 25.10 24.07 12,822,717
Jan 2, 2024 25.29 25.39 25.20 25.39 24.35 12,653,855
Dec 29, 2023 25.24 25.34 25.15 25.29 24.25 11,551,258
Dec 28, 2023 25.20 25.29 25.10 25.29 24.25 15,830,567
Dec 27, 2023 25.00 25.24 24.95 25.20 24.16 15,808,996
Dec 26, 2023 24.85 25.00 24.80 25.00 23.97 9,410,817
Dec 25, 2023 24.90 24.95 24.80 24.85 23.83 5,082,685
Dec 22, 2023 24.80 24.90 24.75 24.90 23.88 11,616,722
Dec 21, 2023 24.75 24.90 24.71 24.90 23.88 13,617,677
Dec 20, 2023 25.00 25.00 24.85 24.90 23.88 16,488,497
Dec 19, 2023 25.00 25.05 24.80 25.00 23.97 12,772,872
Dec 18, 2023 25.20 25.20 25.05 25.15 24.11 9,799,537
Dec 15, 2023 25.24 25.29 25.10 25.20 24.16 29,751,932
Dec 14, 2023 25.10 25.24 24.95 25.24 24.21 26,389,306
Dec 13, 2023 25.00 25.00 24.85 24.95 23.93 13,312,739
Dec 12, 2023 25.10 25.10 24.90 25.00 23.97 10,552,552
Dec 11, 2023 25.05 25.10 24.90 25.10 24.07 9,854,971
Dec 8, 2023 25.10 25.15 25.05 25.10 24.07 13,801,983
Dec 7, 2023 25.00 25.05 24.90 25.00 23.97 9,126,309
Dec 6, 2023 25.05 25.20 24.95 25.05 24.02 21,810,378
Dec 5, 2023 24.71 25.00 24.66 24.95 23.93 14,971,366
Dec 4, 2023 24.75 24.80 24.61 24.75 23.74 13,751,187
Dec 1, 2023 25.00 25.10 24.66 24.75 23.74 16,274,703
Nov 30, 2023 25.15 25.15 25.00 25.10 24.07 40,350,953
Nov 29, 2023 25.15 25.20 25.05 25.05 24.02 18,678,743
Nov 28, 2023 24.95 25.20 24.90 25.20 24.16 22,151,015
Nov 27, 2023 25.00 25.20 24.85 24.85 23.83 12,209,399
Nov 24, 2023 25.05 25.05 24.90 25.00 23.97 7,552,004
Nov 23, 2023 25.00 25.05 24.85 25.05 24.02 12,025,055
Nov 22, 2023 25.10 25.20 25.00 25.00 23.97 13,763,125
Nov 21, 2023 24.80 25.20 24.75 25.20 24.16 36,103,378
Nov 20, 2023 24.66 24.71 24.56 24.71 23.69 14,454,031
Nov 17, 2023 24.61 24.75 24.51 24.66 23.64 18,948,232
Nov 16, 2023 24.31 24.66 24.26 24.66 23.64 43,605,215
Nov 15, 2023 24.17 24.21 23.97 24.12 23.13 30,182,850
Nov 14, 2023 24.07 24.07 23.92 24.02 23.03 19,399,668
Nov 13, 2023 24.12 24.17 23.97 24.02 23.03 11,798,938
Nov 10, 2023 23.92 24.07 23.87 24.02 23.03 15,307,558
Nov 9, 2023 24.07 24.07 23.97 23.97 22.99 8,749,865
Nov 8, 2023 24.17 24.21 23.97 24.07 23.08 17,400,254
Nov 7, 2023 23.92 24.02 23.82 24.02 23.03 14,212,677
Nov 6, 2023 24.07 24.26 23.92 24.07 23.08 23,942,359
Nov 3, 2023 23.72 24.02 23.72 23.87 22.89 16,306,720
Nov 2, 2023 23.58 23.82 23.53 23.68 22.70 12,995,396
Nov 1, 2023 23.38 23.48 23.33 23.38 22.42 7,633,522

Related Tickers