E.SUN Financial Holding Company, Ltd. (TPE:2884)
30.20
+0.20 (0.67%)
Oct 29, 2025, 2:38 PM CST
TPE:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.05 | 30.30 | 29.95 | 30.20 | 30.20 | 0.67% | 118,317,153 |
| Oct 28, 2025 | 30.30 | 30.50 | 30.00 | 30.00 | 30.00 | -0.99% | 175,826,663 |
| Oct 27, 2025 | 31.10 | 31.45 | 29.90 | 30.30 | 30.30 | -7.20% | 279,817,308 |
| Oct 23, 2025 | 32.55 | 32.65 | 32.30 | 32.65 | 32.65 | 0.15% | 17,383,840 |
| Oct 22, 2025 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.31% | 19,969,994 |
| Oct 21, 2025 | 32.45 | 32.60 | 32.30 | 32.50 | 32.50 | 0.62% | 15,133,422 |
| Oct 20, 2025 | 32.55 | 32.55 | 32.20 | 32.30 | 32.30 | -0.77% | 16,267,248 |
| Oct 17, 2025 | 32.65 | 32.65 | 32.35 | 32.55 | 32.55 | 0.46% | 17,229,980 |
| Oct 16, 2025 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | -1.67% | 35,502,054 |
| Oct 15, 2025 | 32.95 | 33.00 | 32.70 | 32.95 | 32.95 | 0.46% | 18,436,504 |
| Oct 14, 2025 | 32.50 | 33.10 | 32.50 | 32.80 | 32.80 | 0.92% | 31,157,464 |
| Oct 13, 2025 | 33.00 | 33.00 | 32.35 | 32.50 | 32.50 | -1.52% | 27,242,809 |
| Oct 9, 2025 | 32.95 | 33.15 | 32.90 | 33.00 | 33.00 | 0.61% | 25,883,425 |
| Oct 8, 2025 | 32.75 | 33.05 | 32.70 | 32.80 | 32.80 | 0.31% | 27,281,947 |
| Oct 7, 2025 | 32.50 | 32.80 | 32.20 | 32.70 | 32.70 | 0.31% | 30,654,117 |
| Oct 3, 2025 | 33.00 | 33.05 | 32.60 | 32.60 | 32.60 | -1.21% | 30,068,829 |
| Oct 2, 2025 | 33.25 | 33.45 | 33.00 | 33.00 | 33.00 | -1.05% | 26,089,493 |
| Oct 1, 2025 | 33.35 | 33.40 | 33.05 | 33.35 | 33.35 | - | 21,985,758 |
| Sep 30, 2025 | 33.35 | 33.40 | 33.00 | 33.35 | 33.35 | 1.37% | 33,184,036 |
| Sep 29, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Sep 26, 2025 | 33.05 | 33.10 | 32.70 | 32.90 | 32.90 | -0.45% | 25,565,004 |
| Sep 25, 2025 | 33.50 | 33.55 | 33.00 | 33.05 | 33.05 | -1.05% | 24,531,095 |
| Sep 24, 2025 | 33.30 | 33.55 | 33.15 | 33.40 | 33.40 | 0.75% | 15,721,454 |
| Sep 23, 2025 | 33.45 | 33.45 | 33.00 | 33.15 | 33.15 | -1.19% | 27,817,688 |
| Sep 22, 2025 | 33.55 | 33.65 | 33.40 | 33.55 | 33.55 | - | 11,597,842 |
| Sep 19, 2025 | 33.50 | 33.70 | 33.15 | 33.55 | 33.55 | 0.60% | 29,839,562 |
| Sep 18, 2025 | 33.25 | 33.35 | 33.00 | 33.35 | 33.35 | 0.60% | 22,521,769 |
| Sep 17, 2025 | 33.60 | 33.60 | 33.15 | 33.15 | 33.15 | -0.75% | 16,425,390 |
| Sep 16, 2025 | 33.50 | 33.55 | 33.20 | 33.40 | 33.40 | -0.45% | 25,706,036 |
| Sep 15, 2025 | 34.00 | 34.20 | 33.50 | 33.55 | 33.55 | -0.89% | 20,507,046 |
| Sep 12, 2025 | 34.00 | 34.05 | 33.75 | 33.85 | 33.85 | -0.15% | 23,056,993 |
| Sep 11, 2025 | 34.00 | 34.10 | 33.75 | 33.90 | 33.90 | 0.30% | 26,524,860 |
| Sep 10, 2025 | 33.90 | 33.95 | 33.60 | 33.80 | 33.80 | -0.29% | 28,597,106 |
| Sep 9, 2025 | 33.80 | 34.00 | 33.70 | 33.90 | 33.90 | 0.89% | 23,388,180 |
| Sep 8, 2025 | 34.30 | 34.40 | 33.50 | 33.60 | 33.60 | -2.04% | 22,820,073 |
| Sep 5, 2025 | 34.10 | 34.30 | 34.00 | 34.30 | 34.30 | 0.88% | 23,929,347 |
| Sep 4, 2025 | 34.05 | 34.10 | 33.65 | 34.00 | 34.00 | 0.15% | 14,948,957 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.75 | 33.95 | 33.95 | -0.15% | 19,526,022 |
| Sep 2, 2025 | 33.70 | 34.00 | 33.60 | 34.00 | 34.00 | 1.04% | 14,866,610 |
| Sep 1, 2025 | 33.50 | 33.65 | 33.40 | 33.65 | 33.65 | 0.60% | 15,073,661 |
| Aug 29, 2025 | 33.65 | 33.70 | 33.40 | 33.45 | 33.45 | -0.45% | 18,097,651 |
| Aug 28, 2025 | 33.55 | 33.80 | 33.45 | 33.60 | 33.60 | 0.60% | 18,372,438 |
| Aug 27, 2025 | 33.70 | 33.75 | 33.40 | 33.40 | 33.40 | -0.89% | 13,992,543 |
| Aug 26, 2025 | 33.25 | 33.70 | 33.05 | 33.70 | 33.70 | 0.90% | 69,113,484 |
| Aug 25, 2025 | 33.80 | 33.90 | 33.25 | 33.40 | 33.40 | -0.74% | 24,595,890 |
| Aug 22, 2025 | 34.10 | 34.10 | 33.55 | 33.65 | 33.65 | -0.30% | 13,986,293 |
| Aug 21, 2025 | 34.20 | 34.35 | 33.60 | 33.75 | 33.75 | -0.44% | 20,455,157 |
| Aug 20, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -0.88% | 24,363,550 |
| Aug 19, 2025 | 34.05 | 34.35 | 34.00 | 34.20 | 34.20 | -0.44% | 23,738,584 |
| Aug 18, 2025 | 34.00 | 34.35 | 33.55 | 34.35 | 34.35 | 1.03% | 34,250,973 |