Taiwan - Delayed Quote
TWD
E.SUN Financial Holding Company, Ltd. (2884.TW)
49.05
+0.05
(+0.10%)
At close: October 30 at 1:30:17 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.00
49.35
48.20
49.05
49.05
32,418,439
Oct 29, 2026
48.50
49.20
48.50
49.00
49.00
24,433,565
Oct 28, 2026
49.20
49.40
48.30
48.35
48.35
27,619,344
Oct 27, 2026
49.40
50.10
48.95
49.45
49.45
39,106,552
Oct 23, 2026
49.75
49.75
49.75
49.75
49.75
-
Oct 22, 2026
49.05
49.90
49.00
49.75
49.75
28,910,168
Oct 21, 2026
48.30
49.30
48.00
49.20
49.20
25,249,686
Oct 20, 2026
48.60
49.00
48.05
48.35
48.35
20,157,582
Oct 19, 2026
49.50
49.80
49.00
49.35
49.35
33,325,192
Oct 16, 2026
48.00
49.95
48.00
49.15
49.15
44,483,919
Oct 15, 2026
48.35
49.50
47.60
48.80
48.80
62,247,656
Oct 14, 2026
46.90
47.30
46.05
47.30
47.30
35,945,064
Oct 13, 2026
45.90
46.50
45.55
46.50
46.50
26,970,455
Oct 12, 2026
45.00
46.10
45.00
46.00
46.00
21,355,240
Oct 8, 2026
45.75
45.95
45.00
45.00
45.00
15,178,786
Oct 7, 2026
45.60
45.85
45.40
45.75
45.75
11,631,419
Oct 6, 2026
45.00
45.45
44.95
45.45
45.45
11,908,971
Oct 5, 2026
45.75
45.75
44.80
44.80
44.80
19,206,176
Oct 2, 2026
45.05
45.35
44.95
45.35
45.35
21,347,665
Oct 1, 2026
44.80
45.45
44.20
45.35
45.35
28,813,991
Sep 30, 2026
45.20
45.35
44.75
44.85
44.85
30,527,824
Sep 29, 2026
45.00
45.95
44.90
44.90
44.90
31,748,095
Sep 24, 2026
45.10
45.95
45.10
45.60
45.60
18,064,457
Sep 23, 2026
46.10
46.10
45.40
45.60
45.60
24,812,891
Sep 22, 2026
46.75
46.75
45.80
46.05
46.05
16,977,980
Sep 21, 2026
45.30
46.55
44.90
46.20
46.20
23,957,398
Sep 18, 2026
47.30
47.30
45.00
46.40
46.40
89,161,294
Sep 17, 2026
46.10
47.35
45.90
47.30
47.30
46,086,837
Sep 16, 2026
45.80
46.45
45.35
46.45
46.45
40,963,652
Sep 15, 2026
46.30
46.50
45.30
45.65
45.65
35,071,561
Sep 14, 2026
46.25
46.40
45.20
46.35
46.35
42,130,816
Sep 11, 2026
44.70
46.30
44.35
46.30
46.30
47,548,401
Sep 10, 2026
45.00
45.75
44.30
44.95
44.95
56,535,880
Sep 9, 2026
46.00
46.05
43.80
44.25
44.25
62,166,457
Sep 8, 2026
43.55
45.65
43.40
45.55
45.55
65,836,799
Sep 7, 2026
44.00
44.40
43.25
43.55
43.55
52,978,471
Sep 4, 2026
43.25
43.55
42.80
43.55
43.55
60,860,439
Sep 3, 2026
41.35
43.50
40.55
43.20
43.20
95,532,834
Sep 2, 2026
39.65
40.60
39.35
40.50
40.50
46,792,921
Sep 1, 2026
39.45
39.90
39.00
39.90
39.90
38,654,360
Aug 31, 2026
38.50
39.75
38.50
39.75
39.75
74,355,834
Aug 28, 2026
38.50
38.80
38.10
38.75
38.75
19,563,792
Aug 27, 2026
39.30
39.30
38.35
38.55
38.55
21,099,062
Aug 26, 2026
38.90
39.40
38.40
38.70
38.70
34,074,523
Aug 25, 2026
38.15
39.10
38.10
39.00
39.00
34,433,648
Aug 24, 2026
38.00
38.25
37.75
38.15
38.15
25,196,122
Aug 21, 2026
37.35
38.00
37.15
38.00
38.00
21,418,446
Aug 20, 2026
37.75
37.90
37.05
37.35
37.35
30,914,475
Aug 19, 2026
38.30
38.50
37.75
37.80
37.80
99,758,257
Aug 18, 2026
38.00
38.40
37.50
38.10
38.10
46,394,141
Aug 17, 2026
37.30
37.90
36.65
37.75
37.75
55,701,099
Aug 14, 2026
37.45
38.20
36.95
37.65
37.65
54,693,274
Aug 13, 2026
37.00
37.30
36.35
37.30
37.30
40,938,408
Aug 12, 2026
37.20
37.25
36.30
36.75
36.75
27,821,719
Aug 11, 2026
37.20
37.50
36.65
36.90
36.90
36,817,509
Aug 10, 2026
38.15
38.20
37.25
37.80
37.80
26,022,015
Aug 7, 2026
37.80
38.30
37.80
38.15
38.15
17,195,718
Aug 6, 2026
37.70
38.25
37.70
37.95
37.95
22,526,213
Aug 5, 2026
38.10
38.35
37.60
38.10
38.10
34,691,862
Aug 4, 2026
38.05
38.55
37.85
38.00
38.00
40,579,947
Aug 3, 2026
38.65
38.90
37.90
38.45
38.45
41,630,809
Jul 31, 2026
37.75
39.10
37.55
38.65
38.65
53,411,433
Jul 30, 2026
36.80
37.80
36.35
37.70
37.70
68,395,843
Jul 29, 2026
36.40
36.90
35.85
36.50
36.50
75,776,767
Jul 28, 2026
36.40
36.45
36.00
36.25
36.25
31,930,019
Jul 27, 2026
36.35
36.40
35.90
36.40
36.40
29,224,782
Jul 24, 2026
35.05
36.00
35.05
35.95
35.95
27,542,616
Jul 23, 2026
36.30
36.30
35.40
35.65
35.65
25,964,185
Jul 22, 2026
36.75
37.20
36.05
36.05
36.05
34,764,563
Jul 21, 2026
35.85
37.20
35.85
36.95
36.95
65,699,907
Jul 20, 2026
35.30
36.00
35.10
35.85
35.85
79,720,472
Jul 17, 2026
34.60
35.50
34.50
35.10
35.10
97,069,574
Jul 16, 2026
34.40
34.95
34.40
34.90
34.90
35,898,516
Jul 15, 2026
34.55
35.00
34.30
34.45
34.45
33,385,690
Jul 14, 2026
34.80
34.80
33.95
34.50
34.50
66,796,803
Jul 13, 2026
34.75
34.90
34.45
34.60
34.60
31,794,935
Jul 9, 2026
34.95
35.35
34.35
34.75
34.75
42,358,397
Jul 8, 2026
34.60
35.00
34.20
34.75
34.75
42,967,517
Jul 7, 2026
34.30
34.65
34.30
34.50
34.50
44,122,973
Jul 6, 2026
33.75
34.45
33.75
34.45
34.45
30,418,820
Jul 3, 2026
33.70
34.60
33.60
33.70
33.70
47,473,805
Jul 2, 2026
32.80
33.70
32.80
33.70
33.70
53,197,873
Jul 1, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
32.95
33.30
32.80
32.90
32.90
83,709,216
Jun 30, 2026
34.60
34.90
34.15
34.45
33.05
67,607,696
Jun 29, 2026
35.05
35.10
34.35
34.50
33.10
49,320,209
Jun 26, 2026
35.00
35.35
34.55
34.55
33.15
41,600,297
Jun 25, 2026
35.10
35.80
34.90
35.45
34.01
76,354,128
Jun 24, 2026
35.30
35.50
35.00
35.00
33.58
66,491,484
Jun 23, 2026
35.80
36.35
35.55
35.80
34.35
55,941,795
Jun 22, 2026
36.00
36.60
35.70
35.80
34.35
105,600,540
Jun 18, 2026
35.50
36.25
35.40
35.40
33.96
97,345,884
Jun 17, 2026
35.30
35.90
35.05
35.50
34.06
59,850,065
Jun 16, 2026
34.70
35.35
34.45
35.20
33.77
59,025,011
Jun 15, 2026
34.85
34.85
34.40
34.65
33.24
41,038,784
Jun 12, 2026
34.15
34.70
33.95
34.35
32.95
49,589,036
Jun 11, 2026
33.65
33.85
33.05
33.85
32.47
45,334,288
Jun 10, 2026
34.00
34.15
33.15
33.65
32.28
59,233,428
Jun 9, 2026
32.90
34.35
32.90
34.20
32.81
87,919,871
Jun 8, 2026
32.75
33.10
32.30
32.90
31.56
57,314,289
Jun 5, 2026
33.45
33.60
32.90
33.35
31.99
49,042,099
Jun 4, 2026
33.00
33.70
32.90
33.45
32.09
71,135,496
Jun 3, 2026
32.30
33.30
32.05
33.00
31.66
77,658,762
Jun 2, 2026
31.40
32.20
31.40
32.20
30.89
77,577,118
Jun 1, 2026
30.95
31.50
30.80
31.45
30.17
59,180,255
May 29, 2026
30.90
31.00
30.75
30.95
29.69
119,214,266
May 28, 2026
31.15
31.15
30.65
30.70
29.45
67,283,398
May 27, 2026
31.15
31.25
30.95
31.15
29.88
51,968,863
May 26, 2026
30.90
31.50
30.90
31.15
29.88
48,255,231
May 25, 2026
31.30
31.35
30.90
30.90
29.64
47,190,612
May 22, 2026
31.50
31.80
31.30
31.30
30.03
40,349,986
May 21, 2026
32.05
32.05
31.55
31.55
30.27
28,399,180
May 20, 2026
32.00
32.05
31.60
31.70
30.41
32,246,194
May 19, 2026
31.80
32.40
31.75
32.00
30.70
33,720,124
May 18, 2026
32.20
32.20
31.70
31.70
30.41
33,080,371
May 15, 2026
31.95
32.10
31.80
31.95
30.65
35,325,531
May 14, 2026
31.95
32.10
31.75
31.85
30.56
25,449,749
May 13, 2026
32.05
32.10
31.60
31.90
30.60
30,782,574
May 12, 2026
32.30
32.30
31.75
31.80
30.51
48,048,232
May 11, 2026
32.50
32.55
32.30
32.30
30.99
28,547,364
May 8, 2026
32.50
32.50
31.90
32.50
31.18
39,712,350
May 7, 2026
31.85
32.50
31.85
32.10
30.80
42,145,223
May 6, 2026
31.65
31.95
31.50
31.85
30.56
39,699,184
May 5, 2026
31.30
31.55
31.10
31.55
30.27
35,488,421
May 4, 2026
32.15
32.15
31.30
31.30
30.03
58,039,906
Apr 30, 2026
32.10
32.40
31.80
31.85
30.56
48,027,552
Apr 29, 2026
32.85
32.85
32.10
32.40
31.08
34,627,157
Apr 28, 2026
32.70
32.95
32.15
32.45
31.13
30,565,746
Apr 27, 2026
32.35
32.70
32.00
32.55
31.23
39,737,264
Apr 24, 2026
32.40
32.70
32.30
32.55
31.23
38,156,168
Apr 23, 2026
32.75
33.05
32.35
32.45
31.13
41,935,901
Apr 22, 2026
32.85
33.10
32.80
33.05
31.71
42,378,354
Apr 21, 2026
33.10
33.15
32.75
32.95
31.61
38,161,539
Apr 20, 2026
32.90
33.15
32.75
32.85
31.52
38,664,279
Apr 17, 2026
33.05
33.05
32.50
32.75
31.42
23,888,253
Apr 16, 2026
33.00
33.20
32.80
33.00
31.66
24,377,545
Apr 15, 2026
32.80
33.10
32.60
32.95
31.61
37,815,055
Apr 14, 2026
32.40
32.70
32.25
32.70
31.37
30,915,340
Apr 13, 2026
32.25
32.25
32.00
32.05
30.75
28,343,353
Apr 10, 2026
32.60
32.60
32.20
32.25
30.94
25,510,433
Apr 9, 2026
32.40
32.60
32.20
32.60
31.28
24,790,884
Apr 8, 2026
32.85
32.85
32.25
32.45
31.13
24,005,657
Apr 7, 2026
32.20
32.40
32.00
32.40
31.08
16,300,812
Apr 2, 2026
32.45
32.60
32.10
32.15
30.84
20,384,633
Apr 1, 2026
32.15
32.30
31.85
32.30
30.99
19,103,408
Mar 31, 2026
31.95
32.15
31.75
31.75
30.46
24,074,867
Mar 30, 2026
31.95
32.25
31.90
32.00
30.70
34,854,250
Mar 27, 2026
32.10
32.35
32.00
32.20
30.89
18,374,632
Mar 26, 2026
32.45
32.45
32.00
32.35
31.04
22,979,526
Mar 25, 2026
32.40
32.40
31.65
32.10
30.80
27,081,141
Mar 24, 2026
31.15
31.65
31.00
31.55
30.27
21,388,452
Mar 23, 2026
31.10
31.25
30.85
31.15
29.88
36,204,525
Mar 20, 2026
31.95
31.95
31.30
31.80
30.51
53,319,473
Mar 19, 2026
32.25
32.25
31.65
31.70
30.41
40,621,107
Mar 18, 2026
32.70
32.75
32.00
32.25
30.94
35,443,015
Mar 17, 2026
32.30
32.55
32.00
32.25
30.94
54,230,037
Mar 16, 2026
33.05
33.05
32.10
32.20
30.89
66,828,822
Mar 13, 2026
32.95
33.25
32.85
33.05
31.71
27,365,397
Mar 12, 2026
33.00
33.10
32.65
33.05
31.71
43,744,951
Mar 11, 2026
33.40
34.00
33.30
33.30
31.95
23,226,940
Mar 10, 2026
33.45
33.85
33.20
33.40
32.04
23,612,947
Mar 9, 2026
32.65
33.50
32.60
33.35
31.99
42,981,891
Mar 6, 2026
33.90
34.00
33.65
34.00
32.62
21,907,865
Mar 5, 2026
33.75
34.05
33.75
34.05
32.67
30,011,738
Mar 4, 2026
34.45
34.55
33.35
33.65
32.28
49,100,765
Mar 3, 2026
34.60
35.10
34.60
34.90
33.48
35,330,852
Mar 2, 2026
34.50
35.10
34.50
34.90
33.48
37,337,604
Feb 26, 2026
34.80
35.50
34.75
35.10
33.67
95,524,125
Feb 25, 2026
34.60
35.00
34.20
34.95
33.53
38,677,536
Feb 24, 2026
34.90
34.90
34.25
34.70
33.29
32,673,975
Feb 23, 2026
34.70
34.90
34.45
34.85
33.43
71,275,747
Feb 11, 2026
34.00
34.15
33.90
34.15
32.76
34,396,865
Feb 10, 2026
33.70
33.90
33.70
33.80
32.43
22,076,186
Feb 9, 2026
34.10
34.20
33.70
33.70
32.33
29,639,253
Feb 6, 2026
33.70
34.00
33.45
34.00
32.62
22,139,971
Feb 5, 2026
33.70
34.00
33.60
33.95
32.57
33,145,350
Feb 4, 2026
33.40
33.90
33.40
33.70
32.33
26,411,876
Feb 3, 2026
33.35
33.60
33.30
33.40
32.04
27,776,212
Feb 2, 2026
33.45
33.45
32.70
33.30
31.95
29,342,179
Jan 30, 2026
33.65
33.65
33.10
33.40
32.04
36,105,582
Jan 29, 2026
33.50
33.75
33.30
33.70
32.33
35,250,612
Jan 28, 2026
33.60
33.70
33.25
33.50
32.14
24,938,132
Jan 27, 2026
33.75
33.80
33.60
33.60
32.23
27,100,993
Jan 26, 2026
33.30
33.65
33.00
33.65
32.28
29,923,666
Jan 23, 2026
33.65
33.65
33.00
33.25
31.90
33,382,923
Jan 22, 2026
33.55
33.60
33.30
33.50
32.14
38,419,212
Jan 21, 2026
33.00
33.35
32.85
33.35
31.99
32,972,521
Jan 20, 2026
33.05
33.40
33.00
33.10
31.75
28,815,546
Jan 19, 2026
32.65
33.50
32.60
33.00
31.66
36,411,174
Jan 16, 2026
32.50
32.95
32.45
32.65
31.32
27,570,684
Jan 15, 2026
32.45
32.70
32.45
32.45
31.13
30,974,461
Jan 14, 2026
32.50
32.65
32.30
32.30
30.99
28,618,845
Jan 13, 2026
32.60
32.60
32.40
32.40
31.08
25,962,019
Jan 12, 2026
32.60
32.70
32.50
32.50
31.18
28,479,591
Jan 9, 2026
32.85
33.05
32.65
32.85
31.52
22,653,667
Jan 8, 2026
33.20
33.40
32.80
32.80
31.47
39,961,393
Jan 7, 2026
33.75
33.75
33.20
33.25
31.90
43,970,526
Jan 6, 2026
33.90
34.05
33.65
33.70
32.33
34,316,462
Jan 5, 2026
33.95
34.20
33.70
33.85
32.47
54,916,136
Jan 2, 2026
33.80
34.10
33.40
34.10
32.71
61,401,106
Dec 31, 2025
33.85
34.05
33.40
33.75
32.38
59,752,525
Dec 30, 2025
33.55
34.15
33.20
33.85
32.47
60,237,692
Dec 29, 2025
33.95
33.95
33.60
33.65
32.28
33,560,540
Dec 26, 2025
33.65
34.15
33.20
34.15
32.76
91,300,382
Dec 24, 2025
33.15
33.95
32.85
33.95
32.57
107,139,802
Dec 23, 2025
33.20
33.55
32.75
33.55
32.19
105,691,812
Dec 22, 2025
33.45
33.60
33.10
33.30
31.95
112,693,819
Dec 19, 2025
33.20
33.70
32.90
33.55
32.19
139,849,807
Dec 18, 2025
33.80
34.20
32.90
33.25
31.90
76,037,139
Dec 17, 2025
33.20
33.80
33.10
33.50
32.14
66,595,979
Dec 16, 2025
33.00
33.45
32.95
32.95
31.61
58,286,172
Dec 15, 2025
33.00
33.05
32.60
33.00
31.66
49,462,241
Dec 12, 2025
32.55
33.15
32.50
32.80
31.47
40,187,691
Dec 11, 2025
32.15
32.45
31.95
32.35
31.04
38,112,456
Dec 10, 2025
32.10
32.45
32.10
32.10
30.80
24,932,149
Dec 9, 2025
32.45
32.55
32.00
32.10
30.80
61,989,610
Dec 8, 2025
31.85
32.95
31.35
32.00
30.70
139,745,945
Dec 5, 2025
30.80
30.80
30.50
30.65
29.40
25,061,158
Dec 4, 2025
30.40
30.80
30.40
30.80
29.55
22,067,491
Dec 3, 2025
31.00
31.00
30.30
30.40
29.16
35,205,111
Dec 2, 2025
30.60
30.85
30.55
30.85
29.60
37,988,537
Dec 1, 2025
30.50
30.70
30.40
30.55
29.31
26,860,170
Nov 28, 2025
30.50
30.55
30.30
30.35
29.12
25,910,367
Nov 27, 2025
30.40
30.50
30.30
30.40
29.16
16,467,139
Nov 26, 2025
30.45
30.50
30.30
30.50
29.26
30,191,825
Nov 25, 2025
30.70
30.70
30.10
30.10
28.88
38,953,291
Nov 24, 2025
30.25
30.80
30.25
30.80
29.55
103,508,478
Nov 21, 2025
30.10
30.25
29.90
30.05
28.83
38,013,729
Nov 20, 2025
30.20
30.20
29.95
30.20
28.97
21,497,264
Nov 19, 2025
30.15
30.15
29.90
30.00
28.78
23,322,461
Nov 18, 2025
30.00
30.20
29.90
29.90
28.68
33,888,452
Nov 17, 2025
30.10
30.20
29.95
30.20
28.97
36,370,975
Nov 14, 2025
30.15
30.25
29.80
30.00
28.78
47,655,028
Nov 13, 2025
30.25
30.45
30.10
30.10
28.88
43,668,054
Nov 12, 2025
30.30
30.50
30.20
30.20
28.97
42,070,776
Nov 11, 2025
29.80
30.20
29.75
30.15
28.92
60,132,445
Nov 10, 2025
29.60
29.80
29.40
29.50
28.30
43,124,791
Nov 7, 2025
29.95
30.10
29.60
29.60
28.40
76,054,756
Nov 6, 2025
30.70
30.70
29.95
29.95
28.73
80,039,479
Nov 5, 2025
30.30
30.30
30.30
30.30
29.07
-
Nov 4, 2025
30.15
30.50
30.10
30.30
29.07
53,301,988
Nov 3, 2025
29.60
30.35
29.50
30.15
28.92
59,818,806
Oct 31, 2025
29.70
29.90
29.55
29.75
28.54
93,874,810
Oct 30, 2025
30.20
30.20
29.80
29.80
28.59
104,930,416
