E.SUN Financial Holding Company, Ltd. (TPE:2884)
Taiwan
· Delayed Price · Currency is TWD 33.35
-0.65 (-1.91%)
Mar 9, 2026, 1:35 PM CST
TPE:2884 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.65 | 33.50 | 32.60 | 33.35 | 33.35 | -1.91% | 43,449,590 |
| Mar 6, 2026 | 33.90 | 34.00 | 33.65 | 34.00 | 34.00 | -0.15% | 22,070,690 |
| Mar 5, 2026 | 33.75 | 34.05 | 33.75 | 34.05 | 34.05 | 1.19% | 30,239,365 |
| Mar 4, 2026 | 34.45 | 34.55 | 33.35 | 33.65 | 33.65 | -3.58% | 49,799,760 |
| Mar 3, 2026 | 34.60 | 35.10 | 34.60 | 34.90 | 34.90 | - | 35,571,248 |
| Mar 2, 2026 | 34.50 | 35.10 | 34.50 | 34.90 | 34.90 | -0.57% | 37,639,839 |
| Feb 26, 2026 | 34.80 | 35.50 | 34.75 | 35.10 | 35.10 | 0.43% | 95,915,150 |
| Feb 25, 2026 | 34.60 | 35.00 | 34.20 | 34.95 | 34.95 | 0.72% | 39,072,680 |
| Feb 24, 2026 | 34.90 | 34.90 | 34.25 | 34.70 | 34.70 | -0.43% | 32,997,584 |
| Feb 23, 2026 | 34.70 | 34.90 | 34.45 | 34.85 | 34.85 | 2.05% | 71,692,110 |
| Feb 11, 2026 | 34.00 | 34.15 | 33.90 | 34.15 | 34.15 | 1.04% | 34,789,320 |
| Feb 10, 2026 | 33.70 | 33.90 | 33.70 | 33.80 | 33.80 | 0.30% | 22,285,980 |
| Feb 9, 2026 | 34.10 | 34.20 | 33.70 | 33.70 | 33.70 | -0.88% | 29,883,580 |
| Feb 6, 2026 | 33.70 | 34.00 | 33.45 | 34.00 | 34.00 | 0.15% | 22,294,200 |
| Feb 5, 2026 | 33.70 | 34.00 | 33.60 | 33.95 | 33.95 | 0.74% | 33,417,140 |
| Feb 4, 2026 | 33.40 | 33.90 | 33.40 | 33.70 | 33.70 | 0.90% | 26,632,439 |
| Feb 3, 2026 | 33.35 | 33.60 | 33.30 | 33.40 | 33.40 | 0.30% | 27,942,584 |
| Feb 2, 2026 | 33.45 | 33.45 | 32.70 | 33.30 | 33.30 | -0.30% | 29,636,057 |
| Jan 30, 2026 | 33.65 | 33.65 | 33.10 | 33.40 | 33.40 | -0.89% | 36,349,721 |
| Jan 29, 2026 | 33.50 | 33.75 | 33.30 | 33.70 | 33.70 | 0.60% | 35,522,440 |
| Jan 28, 2026 | 33.60 | 33.70 | 33.25 | 33.50 | 33.50 | -0.30% | 24,995,510 |
| Jan 27, 2026 | 33.75 | 33.80 | 33.60 | 33.60 | 33.60 | -0.15% | 27,307,280 |
| Jan 26, 2026 | 33.30 | 33.65 | 33.00 | 33.65 | 33.65 | 1.20% | 30,229,930 |
| Jan 23, 2026 | 33.65 | 33.65 | 33.00 | 33.25 | 33.25 | -0.75% | 33,617,130 |
| Jan 22, 2026 | 33.55 | 33.60 | 33.30 | 33.50 | 33.50 | 0.45% | 38,619,680 |
| Jan 21, 2026 | 33.00 | 33.35 | 32.85 | 33.35 | 33.35 | 0.76% | 33,216,180 |
| Jan 20, 2026 | 33.05 | 33.40 | 33.00 | 33.10 | 33.10 | 0.30% | 29,007,710 |
| Jan 19, 2026 | 32.65 | 33.50 | 32.60 | 33.00 | 33.00 | 1.07% | 36,730,470 |
| Jan 16, 2026 | 32.50 | 32.95 | 32.45 | 32.65 | 32.65 | 0.62% | 27,771,600 |
| Jan 15, 2026 | 32.45 | 32.70 | 32.45 | 32.45 | 32.45 | 0.46% | 31,147,730 |
| Jan 14, 2026 | 32.50 | 32.65 | 32.30 | 32.30 | 32.30 | -0.31% | 29,029,770 |
| Jan 13, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -0.31% | 26,281,980 |
| Jan 12, 2026 | 32.60 | 32.70 | 32.50 | 32.50 | 32.50 | -1.07% | 29,140,160 |
| Jan 9, 2026 | 32.85 | 33.05 | 32.65 | 32.85 | 32.85 | 0.15% | 22,936,870 |
| Jan 8, 2026 | 33.20 | 33.40 | 32.80 | 32.80 | 32.80 | -1.35% | 40,405,690 |
| Jan 7, 2026 | 33.75 | 33.75 | 33.20 | 33.25 | 33.25 | -1.34% | 44,421,820 |
| Jan 6, 2026 | 33.90 | 34.05 | 33.65 | 33.70 | 33.70 | -0.44% | 34,557,630 |
| Jan 5, 2026 | 33.95 | 34.20 | 33.70 | 33.85 | 33.85 | -0.73% | 55,300,060 |
| Jan 2, 2026 | 33.80 | 34.10 | 33.40 | 34.10 | 34.10 | 1.04% | 61,726,860 |
| Dec 31, 2025 | 33.85 | 34.05 | 33.40 | 33.75 | 33.75 | -0.30% | 59,988,380 |
| Dec 30, 2025 | 33.55 | 34.15 | 33.20 | 33.85 | 33.85 | 0.59% | 60,567,090 |
| Dec 29, 2025 | 33.95 | 33.95 | 33.60 | 33.65 | 33.65 | -1.46% | 33,784,450 |
| Dec 26, 2025 | 33.65 | 34.15 | 33.20 | 34.15 | 34.15 | 0.59% | 91,774,400 |
| Dec 24, 2025 | 33.15 | 33.95 | 32.85 | 33.95 | 33.95 | 1.19% | 107,419,400 |
| Dec 23, 2025 | 33.20 | 33.55 | 32.75 | 33.55 | 33.55 | 0.75% | 105,955,500 |
| Dec 22, 2025 | 33.45 | 33.60 | 33.10 | 33.30 | 33.30 | -0.75% | 112,981,600 |
| Dec 19, 2025 | 33.20 | 33.70 | 32.90 | 33.55 | 33.55 | 0.90% | 140,160,700 |
| Dec 18, 2025 | 33.80 | 34.20 | 32.90 | 33.25 | 33.25 | -0.75% | 76,417,830 |
| Dec 17, 2025 | 33.20 | 33.80 | 33.10 | 33.50 | 33.50 | 1.67% | 66,951,780 |
| Dec 16, 2025 | 33.00 | 33.45 | 32.95 | 32.95 | 32.95 | -0.15% | 58,607,800 |
| Dec 15, 2025 | 33.00 | 33.05 | 32.60 | 33.00 | 33.00 | 0.61% | 49,691,770 |
| Dec 12, 2025 | 32.55 | 33.15 | 32.50 | 32.80 | 32.80 | 1.39% | 40,549,390 |
| Dec 11, 2025 | 32.15 | 32.45 | 31.95 | 32.35 | 32.35 | 0.78% | 38,374,480 |
| Dec 10, 2025 | 32.10 | 32.45 | 32.10 | 32.10 | 32.10 | - | 25,131,400 |
| Dec 9, 2025 | 32.45 | 32.55 | 32.00 | 32.10 | 32.10 | 0.31% | 62,333,140 |
| Dec 8, 2025 | 31.85 | 32.95 | 31.35 | 32.00 | 32.00 | 4.40% | 140,343,500 |
| Dec 5, 2025 | 30.80 | 30.80 | 30.50 | 30.65 | 30.65 | -0.49% | 25,312,870 |
| Dec 4, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 22,190,630 |
| Dec 3, 2025 | 31.00 | 31.00 | 30.30 | 30.40 | 30.40 | -1.46% | 35,517,650 |
| Dec 2, 2025 | 30.60 | 30.85 | 30.55 | 30.85 | 30.85 | 0.98% | 38,178,830 |
| Dec 1, 2025 | 30.50 | 30.70 | 30.40 | 30.55 | 30.55 | 0.66% | 27,041,960 |
| Nov 28, 2025 | 30.50 | 30.55 | 30.30 | 30.35 | 30.35 | -0.16% | 26,060,090 |
| Nov 27, 2025 | 30.40 | 30.50 | 30.30 | 30.40 | 30.40 | -0.33% | 16,615,760 |
| Nov 26, 2025 | 30.45 | 30.50 | 30.30 | 30.50 | 30.50 | 1.33% | 30,322,520 |
| Nov 25, 2025 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -2.27% | 39,342,650 |
| Nov 24, 2025 | 30.25 | 30.80 | 30.25 | 30.80 | 30.80 | 2.50% | 103,803,700 |
| Nov 21, 2025 | 30.10 | 30.25 | 29.90 | 30.05 | 30.05 | -0.50% | 38,182,400 |
| Nov 20, 2025 | 30.20 | 30.20 | 29.95 | 30.20 | 30.20 | 0.67% | 21,638,610 |
| Nov 19, 2025 | 30.15 | 30.15 | 29.90 | 30.00 | 30.00 | 0.33% | 23,512,630 |
| Nov 18, 2025 | 30.00 | 30.20 | 29.90 | 29.90 | 29.90 | -0.99% | 34,285,040 |
| Nov 17, 2025 | 30.10 | 30.20 | 29.95 | 30.20 | 30.20 | 0.67% | 36,617,650 |
| Nov 14, 2025 | 30.15 | 30.25 | 29.80 | 30.00 | 30.00 | -0.33% | 47,929,200 |
| Nov 13, 2025 | 30.25 | 30.45 | 30.10 | 30.10 | 30.10 | -0.33% | 43,970,610 |
| Nov 12, 2025 | 30.30 | 30.50 | 30.20 | 30.20 | 30.20 | 0.17% | 42,365,670 |
| Nov 11, 2025 | 29.80 | 30.20 | 29.75 | 30.15 | 30.15 | 2.20% | 60,467,430 |
| Nov 10, 2025 | 29.60 | 29.80 | 29.40 | 29.50 | 29.50 | -0.34% | 43,628,100 |
| Nov 7, 2025 | 29.95 | 30.10 | 29.60 | 29.60 | 29.60 | -1.17% | 77,358,970 |
| Nov 6, 2025 | 30.70 | 30.70 | 29.95 | 29.95 | 29.95 | -1.16% | 80,792,240 |
| Nov 4, 2025 | 30.15 | 30.50 | 30.10 | 30.30 | 30.30 | 0.50% | 53,657,170 |
| Nov 3, 2025 | 29.60 | 30.35 | 29.50 | 30.15 | 30.15 | 1.34% | 60,324,410 |
| Oct 31, 2025 | 29.70 | 29.90 | 29.55 | 29.75 | 29.75 | -0.17% | 95,362,220 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | 106,585,900 |
| Oct 29, 2025 | 30.05 | 30.30 | 29.95 | 30.20 | 30.20 | 0.67% | 118,398,800 |
| Oct 28, 2025 | 30.30 | 30.50 | 30.00 | 30.00 | 30.00 | -0.99% | 175,960,100 |
| Oct 27, 2025 | 31.10 | 31.45 | 29.90 | 30.30 | 30.30 | -7.20% | 279,817,300 |
| 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% | 19,969,990 |
| Oct 21, 2025 | 32.45 | 32.60 | 32.30 | 32.50 | 32.50 | 0.62% | 15,133,420 |
| Oct 20, 2025 | 32.55 | 32.55 | 32.20 | 32.30 | 32.30 | -0.77% | 16,267,240 |
| 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% | 35,502,050 |
| Oct 15, 2025 | 32.95 | 33.00 | 32.70 | 32.95 | 32.95 | 0.46% | 18,436,500 |
| Oct 14, 2025 | 32.50 | 33.10 | 32.50 | 32.80 | 32.80 | 0.92% | 31,157,460 |
| Oct 13, 2025 | 33.00 | 33.00 | 32.35 | 32.50 | 32.50 | -1.52% | 27,242,800 |
| Oct 9, 2025 | 32.95 | 33.15 | 32.90 | 33.00 | 33.00 | 0.61% | 25,883,420 |
| Oct 8, 2025 | 32.75 | 33.05 | 32.70 | 32.80 | 32.80 | 0.31% | 27,281,940 |
| Oct 7, 2025 | 32.50 | 32.80 | 32.20 | 32.70 | 32.70 | 0.31% | 30,654,110 |
| Oct 3, 2025 | 33.00 | 33.05 | 32.60 | 32.60 | 32.60 | -1.21% | 30,068,820 |
| Oct 2, 2025 | 33.25 | 33.45 | 33.00 | 33.00 | 33.00 | -1.05% | 26,089,490 |
| Oct 1, 2025 | 33.35 | 33.40 | 33.05 | 33.35 | 33.35 | - | 21,985,750 |