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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	33	32.6	32.6	33.05	32.6	30.04M
October 02, 2025	33.25	33	33	33.45	33	26.09M
October 01, 2025	33.35	33.35	33.35	33.4	33.05	21.99M
September 30, 2025	33.35	33.35	33.35	33.4	33	33.18M
September 26, 2025	33.05	32.9	32.9	33.1	32.7	25.57M
September 25, 2025	33.5	33.05	33.05	33.55	33	24.53M
September 24, 2025	33.3	33.4	33.4	33.55	33.15	15.72M
September 23, 2025	33.45	33.15	33.15	33.45	33	27.82M
September 22, 2025	33.55	33.55	33.55	33.65	33.4	11.6M
September 19, 2025	33.5	33.55	33.55	33.7	33.15	29.8M
September 18, 2025	33.25	33.35	33.35	33.35	33	22.48M
September 17, 2025	33.6	33.15	33.15	33.6	33.15	16.18M
September 16, 2025	33.5	33.4	33.4	33.55	33.2	25.31M
September 15, 2025	34	33.55	33.55	34.2	33.5	20.2M
September 12, 2025	34	33.85	33.85	34.05	33.75	23.02M
September 11, 2025	34	33.9	33.9	34.1	33.75	26.52M
September 10, 2025	33.9	33.8	33.8	33.95	33.6	28.6M
September 09, 2025	33.8	33.9	33.9	34	33.7	23.39M
September 08, 2025	34.3	33.6	33.6	34.4	33.5	22.82M
September 05, 2025	34.1	34.3	34.3	34.3	34	23.88M
September 04, 2025	34.05	34	34	34.1	33.65	14.95M
September 03, 2025	34.4	33.95	33.95	34.4	33.75	19.53M
September 02, 2025	33.7	34	34	34	33.6	14.87M
September 01, 2025	33.5	33.65	33.65	33.65	33.4	15.07M
August 29, 2025	33.65	33.45	33.45	33.7	33.4	18.1M
August 28, 2025	33.55	33.6	33.6	33.8	33.45	18.37M
August 27, 2025	33.7	33.4	33.4	33.75	33.4	13.99M
August 26, 2025	33.25	33.7	33.7	33.7	33.05	69.11M
August 25, 2025	33.8	33.4	33.4	33.9	33.25	24.6M
August 22, 2025	34.1	33.65	33.65	34.1	33.55	13.98M
August 21, 2025	34.2	33.75	33.75	34.35	33.6	20.46M
August 20, 2025	34.4	33.9	33.9	34.4	33.8	24.36M
August 19, 2025	34.05	34.2	34.2	34.35	34	23.74M
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

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