E.SUN Financial Holding Co., Ltd.(TW:2884)
NT$47.60+0.65 (+1.38%)
TW:2884
E.SUN Financial Holding Co., Ltd. historical prices
NT$47.60
At close:+0.65 (+1.38%)
E.SUN Financial Holding Co., Ltd. (2884) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.40 | 47.65 | 46.10 | 47.60 | 47.60 | +1.38% | 29,629,590 | 0.84 |
| Nov 10, 2026 | 46.90 | 48.00 | 46.65 | 46.95 | 46.95 | -0.11% | 26,615,252 | 0.75 |
| Nov 09, 2026 | 45.95 | 48.10 | 45.95 | 47.30 | 47.30 | +0.64% | 31,148,248 | 0.87 |
| Nov 06, 2026 | 46.40 | 47.75 | 44.35 | 47.00 | 47.00 | -1.98% | 51,430,059 | 1.45 |
| Nov 05, 2026 | 49.00 | 49.15 | 47.85 | 47.95 | 47.95 | +0.74% | 27,154,537 | 0.77 |
| Nov 04, 2026 | 47.50 | 47.75 | 46.55 | 47.60 | 47.60 | +0.42% | 32,643,730 | 0.93 |
| Nov 03, 2026 | 48.70 | 49.05 | 47.00 | 47.40 | 47.40 | -2.67% | 38,506,129 | 1.10 |
| Nov 02, 2026 | 49.60 | 49.60 | 48.35 | 48.70 | 48.70 | -0.71% | 31,419,156 | 0.90 |
| Oct 30, 2026 | 49.00 | 49.35 | 48.20 | 49.05 | 49.05 | +0.10% | 32,663,274 | 0.93 |
| Oct 29, 2026 | 48.50 | 49.20 | 48.50 | 49.00 | 49.00 | +1.34% | 24,633,774 | 0.70 |
| Oct 28, 2026 | 49.20 | 49.40 | 48.30 | 48.35 | 48.35 | -2.22% | 27,967,572 | 0.78 |
| Oct 27, 2026 | 49.40 | 50.10 | 48.95 | 49.45 | 49.45 | -0.60% | 39,360,076 | 1.09 |
| Oct 26, 2026 | 49.75 | 49.90 | 49.00 | 49.75 | 49.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.75 | 49.90 | 49.00 | 49.75 | 49.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.05 | 49.90 | 49.00 | 49.75 | 49.75 | +1.12% | 29,216,032 | 0.77 |
| Oct 21, 2026 | 48.30 | 49.30 | 48.00 | 49.20 | 49.20 | +1.76% | 25,480,642 | 0.67 |
| Oct 20, 2026 | 48.60 | 49.00 | 48.05 | 48.35 | 48.35 | -2.03% | 20,485,368 | 0.54 |
| Oct 19, 2026 | 49.50 | 49.80 | 49.00 | 49.35 | 49.35 | +0.41% | 33,683,984 | 0.88 |
| Oct 16, 2026 | 48.00 | 49.95 | 48.00 | 49.15 | 49.15 | +0.72% | 45,014,440 | 1.17 |
| Oct 15, 2026 | 48.35 | 49.50 | 47.60 | 48.80 | 48.80 | +3.17% | 63,083,496 | 1.63 |
| Oct 14, 2026 | 46.90 | 47.30 | 46.05 | 47.30 | 47.30 | +1.72% | 36,308,730 | 0.91 |
| Oct 13, 2026 | 45.90 | 46.50 | 45.55 | 46.50 | 46.50 | +1.09% | 27,329,528 | 0.69 |
| Oct 12, 2026 | 45.00 | 46.10 | 45.00 | 46.00 | 46.00 | +2.22% | 21,618,380 | 0.54 |
| Oct 09, 2026 | 45.00 | 45.95 | 45.00 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.75 | 45.95 | 45.00 | 45.00 | 45.00 | -1.64% | 15,444,625 | 0.37 |
| Oct 07, 2026 | 45.60 | 45.85 | 45.40 | 45.75 | 45.75 | +0.66% | 11,827,886 | 0.29 |
| Oct 06, 2026 | 45.00 | 45.45 | 44.95 | 45.45 | 45.45 | +1.45% | 12,125,855 | 0.29 |
| Oct 05, 2026 | 45.75 | 45.75 | 44.80 | 44.80 | 44.80 | -1.21% | 19,596,080 | 0.47 |
| Oct 02, 2026 | 45.05 | 45.35 | 44.95 | 45.35 | 45.35 | 0.00% | 21,521,062 | 0.51 |
| Oct 01, 2026 | 44.80 | 45.45 | 44.20 | 45.35 | 45.35 | +1.11% | 29,162,352 | 0.69 |
| Sep 30, 2026 | 45.20 | 45.35 | 44.75 | 44.85 | 44.85 | -0.11% | 30,746,754 | 0.72 |
| Sep 29, 2026 | 45.00 | 45.95 | 44.90 | 44.90 | 44.90 | -1.54% | 32,018,146 | 0.74 |
| Sep 28, 2026 | 45.60 | 45.95 | 45.10 | 45.60 | 45.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.60 | 45.95 | 45.10 | 45.60 | 45.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.10 | 45.95 | 45.10 | 45.60 | 45.60 | 0.00% | 18,254,772 | 0.40 |
| Sep 23, 2026 | 46.10 | 46.10 | 45.40 | 45.60 | 45.60 | -0.98% | 25,178,062 | 0.54 |
| Sep 22, 2026 | 46.75 | 46.75 | 45.80 | 46.05 | 46.05 | -0.32% | 17,191,692 | 0.36 |
| Sep 21, 2026 | 45.30 | 46.55 | 44.90 | 46.20 | 46.20 | -0.43% | 24,243,212 | 0.51 |
| Sep 18, 2026 | 47.30 | 47.30 | 45.00 | 46.40 | 46.40 | -1.90% | 90,057,810 | 1.90 |
| Sep 17, 2026 | 46.10 | 47.35 | 45.90 | 47.30 | 47.30 | +1.83% | 46,653,664 | 0.97 |
| Sep 16, 2026 | 45.80 | 46.45 | 45.35 | 46.45 | 46.45 | +1.75% | 41,254,864 | 0.87 |
| Sep 15, 2026 | 46.30 | 46.50 | 45.30 | 45.65 | 45.65 | -1.51% | 35,427,708 | 0.73 |
| Sep 14, 2026 | 46.25 | 46.40 | 45.20 | 46.35 | 46.35 | +0.11% | 42,521,670 | 0.87 |
| Sep 11, 2026 | 44.70 | 46.30 | 44.35 | 46.30 | 46.30 | +3.00% | 48,226,880 | 0.98 |
| Sep 10, 2026 | 45.00 | 45.75 | 44.30 | 44.95 | 44.95 | +1.58% | 56,865,316 | 1.17 |
| Sep 09, 2026 | 46.00 | 46.05 | 43.80 | 44.25 | 44.25 | -2.85% | 63,003,670 | 1.30 |
| Sep 08, 2026 | 43.55 | 45.65 | 43.40 | 45.55 | 45.55 | +4.59% | 66,912,690 | 1.39 |
| Sep 07, 2026 | 44.00 | 44.40 | 43.25 | 43.55 | 43.55 | 0.00% | 53,477,584 | 1.11 |
| Sep 04, 2026 | 43.25 | 43.55 | 42.80 | 43.55 | 43.55 | +0.81% | 61,355,856 | 1.26 |
| Sep 03, 2026 | 41.35 | 43.50 | 40.55 | 43.20 | 43.20 | +6.67% | 96,702,584 | 2.01 |
