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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.8	30.65	30.65	30.8	30.5	25.24M
December 04, 2025	30.4	30.8	30.8	30.8	30.4	22.19M
December 03, 2025	31	30.4	30.4	31	30.3	35.52M
December 02, 2025	30.6	30.85	30.85	30.85	30.55	38.18M
December 01, 2025	30.5	30.55	30.55	30.7	30.4	27.04M
November 28, 2025	30.5	30.35	30.35	30.55	30.3	26.06M
November 27, 2025	30.4	30.4	30.4	30.5	30.3	16.62M
November 26, 2025	30.45	30.5	30.5	30.5	30.3	30.29M
November 25, 2025	30.7	30.1	30.1	30.7	30.1	39.32M
November 24, 2025	30.25	30.8	30.8	30.8	30.25	103.8M
November 21, 2025	30.1	30.05	30.05	30.25	29.9	38.14M
November 20, 2025	30.2	30.2	30.2	30.2	29.95	21.64M
November 19, 2025	30.15	30	30	30.15	29.9	23.37M
November 18, 2025	30	29.9	29.9	30.2	29.9	34.23M
November 17, 2025	30.1	30.2	30.2	30.2	29.95	36.62M
November 14, 2025	30.15	30	30	30.25	29.8	47.93M
November 13, 2025	30.25	30.1	30.1	30.45	30.1	43.92M
November 12, 2025	30.3	30.2	30.2	30.5	30.2	42.33M
November 11, 2025	29.8	30.15	30.15	30.2	29.75	60.37M
November 10, 2025	29.6	29.5	29.5	29.8	29.4	43.63M
November 07, 2025	29.95	29.6	29.6	30.1	29.6	77.36M
November 06, 2025	30.7	29.95	29.95	30.7	29.95	80.79M
November 05, 2025	30.3	30.3	30.3	30.3	30.3	0
November 04, 2025	30.15	30.3	30.3	30.5	30.1	53.66M
November 03, 2025	29.6	30.15	30.15	30.35	29.5	60.32M
October 31, 2025	29.7	29.75	29.75	29.9	29.55	95.26M
October 30, 2025	30.2	29.8	29.8	30.2	29.8	106.59M
October 29, 2025	30.05	30.2	30.2	30.3	29.95	118.4M
October 28, 2025	30.3	30	30	30.5	30	175.96M
October 27, 2025	31.1	30.3	30.3	31.45	29.9	279.82M
October 23, 2025	32.55	32.65	32.65	32.65	32.3	17.38M
October 22, 2025	32.6	32.6	32.6	32.6	32.4	19.97M
October 21, 2025	32.45	32.5	32.5	32.6	32.3	15.13M
October 20, 2025	32.55	32.3	32.3	32.55	32.2	16.15M
October 17, 2025	32.65	32.55	32.55	32.65	32.35	17.23M
October 16, 2025	33	32.4	32.4	33	32.3	35.5M
October 15, 2025	32.95	32.95	32.95	33	32.7	18.44M
October 14, 2025	32.5	32.8	32.8	33.1	32.5	31.16M
October 13, 2025	33	32.5	32.5	33	32.35	27.24M
October 09, 2025	32.95	33	33	33.15	32.9	25.88M
October 08, 2025	32.75	32.8	32.8	33.05	32.7	27.28M
October 07, 2025	32.5	32.7	32.7	32.8	32.2	30.63M
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

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