E.SUN Financial Holding Company, Ltd. - 2884.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34	34.35	34.35	34.35	33.55	34.21M
August 15, 2025	34.5	34	34	34.55	34	30.76M
August 14, 2025	34.25	34.5	34.5	34.5	34.15	32.46M
August 13, 2025	33.25	34.05	34.05	34.05	33.25	33.8M
August 12, 2025	33.1	33.2	33.2	33.2	32.95	26.56M
August 11, 2025	33.25	33.15	33.15	33.25	32.95	19.67M
August 08, 2025	33.3	33.25	33.25	33.4	32.95	28.85M
August 07, 2025	33.25	33.15	33.15	33.4	32.8	32.14M
August 06, 2025	32.65	32.9	32.9	32.9	32.55	29.12M
August 05, 2025	32.6	32.65	32.65	32.9	32.45	31.93M
August 04, 2025	32.05	32.6	32.6	32.7	32	29.24M
August 01, 2025	31.65	32.25	32.25	32.35	31.65	19.16M
July 31, 2025	31.95	32.05	32.05	32.15	31.65	17.62M
July 30, 2025	31.95	32.15	32.15	32.25	31.9	31.13M
July 29, 2025	32.2	31.95	31.95	32.3	31.85	27.96M
July 28, 2025	32.55	32.2	32.2	33	32.15	29.4M
July 25, 2025	32.75	32.55	32.55	32.8	32.35	26.53M
July 24, 2025	33	32.85	32.85	33	32.65	25.74M
July 23, 2025	33.3	33.05	33.05	33.35	32.9	28.64M
July 22, 2025	33	33.2	33.2	33.3	32.9	43.38M
July 21, 2025	34.45	33.86	32.67	34.6	33.81	64.15M
July 18, 2025	34.9	34.65	33.44	34.9	34.5	49.21M
July 17, 2025	34.75	34.9	33.68	35.05	34.75	37.01M
July 16, 2025	34.55	34.9	33.68	34.95	34.36	45.71M
July 15, 2025	34.8	34.95	33.72	34.95	34.45	50.78M
July 14, 2025	34.55	34.8	33.58	34.85	34.5	44.6M
July 11, 2025	34.41	34.45	33.25	34.65	34.36	48.14M
July 10, 2025	33.71	34.36	33.15	34.45	33.46	37.81M
July 09, 2025	33.51	33.86	32.67	33.86	33.37	31.02M
July 08, 2025	33.66	33.66	32.48	33.86	33.61	39.01M
July 07, 2025	33.3	34	34	34	33.3	37.09M
July 04, 2025	33.2	33.35	33.35	33.6	33.2	25.6M
July 03, 2025	33	33.15	33.15	33.15	32.9	21.52M
July 02, 2025	32.8	33	33	33	32.65	20.59M
July 01, 2025	32.85	33.05	33.05	33.15	32.2	57.44M
June 30, 2025	32.9	32.85	32.85	32.9	32.55	45.16M
June 27, 2025	32.2	33	33	33	32.2	50.35M
June 26, 2025	32.25	32.4	32.4	32.5	32.15	39.05M
June 25, 2025	32	32.3	32.3	32.3	31.85	41.97M
June 24, 2025	31.75	31.9	31.9	32	31.75	24.98M
June 23, 2025	31.35	31.6	31.6	31.75	31.15	24.5M
June 20, 2025	32	31.8	31.8	32.15	31.6	39.37M
June 19, 2025	31.7	32	32	32.05	31.7	33.06M
June 18, 2025	31.8	32	32	32	31.7	35.41M
June 17, 2025	31.8	31.8	31.8	32	31.55	29.75M
June 16, 2025	31.55	31.75	31.75	31.75	31.55	28.05M
June 13, 2025	31.25	31.55	31.55	31.55	31.15	30.71M
June 12, 2025	31.1	31.3	31.3	31.3	31.1	13.37M
June 11, 2025	31.25	31.3	31.3	31.3	31.05	23.5M
June 10, 2025	31.1	31.2	31.2	31.3	31.1	21.96M
June 09, 2025	30.9	31.1	31.1	31.1	30.85	20.71M
June 06, 2025	30.55	30.9	30.9	30.9	30.4	22.93M
June 05, 2025	30.5	30.5	30.5	30.6	30.35	18.7M
June 04, 2025	30.45	30.5	30.5	30.5	30.2	31.42M
June 03, 2025	30.3	30.45	30.45	30.45	29.95	73.88M
June 02, 2025	29.6	30.3	30.3	30.3	29.6	46.75M
May 29, 2025	30.3	29.8	29.8	30.35	29.6	77.99M
May 28, 2025	30.15	30.25	30.25	30.25	30	30.58M
May 27, 2025	30.05	30.15	30.15	30.3	30.05	27.43M
May 26, 2025	29.9	30.25	30.25	30.25	29.85	26.34M

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