E.SUN Financial Holding Co Ltd (2884.TW) — Price History

As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +10.9% vs the 50-day and +35.1% vs the 200-day average, 2.2% below the 52-week high and +66.7% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
Trend: E.SUN Financial Holding Co Ltd trades 10.9% above its 50-day and 35.1% above its 200-day moving average. (as of 2026-10-29)

E.SUN Financial Holding operates through its banking subsidiary in Taiwan, covering corporate banking, consumer banking, overseas branches and securities-related units. It takes deposits, extends loans and syndicated credit, issues cards, handles foreign exchange and trade finance, and offers wealth management, trust, brokerage, underwriting and advisory services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2884.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-29	48.50	49.20	48.50	49.00	+1.34%	24,633,774
2026-10-28	49.20	49.40	48.30	48.35	-2.22%	27,967,573
2026-10-27	49.40	50.10	48.95	49.45	-0.60%	39,360,077
2026-10-22	49.05	49.90	49.00	49.75	+1.12%	29,233,032
2026-10-21	48.30	49.30	48.00	49.20	+1.76%	25,480,642
2026-10-20	48.60	49.00	48.05	48.35	-2.03%	23,245,368
2026-10-19	49.50	49.80	49.00	49.35	+0.41%	33,683,984
2026-10-16	48.00	49.95	48.00	49.15	+0.72%	49,892,439
2026-10-15	48.35	49.50	47.60	48.80	+3.17%	63,086,494
2026-10-14	46.90	47.30	46.05	47.30	+1.72%	36,308,728
2026-10-13	45.90	46.50	45.55	46.50	+1.09%	27,329,528
2026-10-12	45.00	46.10	45.00	46.00	+2.22%	21,618,379
2026-10-08	45.75	45.95	45.00	45.00	-1.64%	15,444,625
2026-10-07	45.60	45.85	45.40	45.75	+0.66%	11,827,886
2026-10-06	45.00	45.45	44.95	45.45	+1.45%	12,125,855
2026-10-05	45.75	45.75	44.80	44.80	-1.21%	19,596,079
2026-10-02	45.05	45.35	44.95	45.35	+0.00%	21,945,062
2026-10-01	44.80	45.45	44.20	45.35	+1.11%	29,162,352
2026-09-30	45.20	45.35	44.75	44.85	-0.11%	30,746,754
2026-09-29	45.00	45.95	44.90	44.90	-1.54%	32,018,146
2026-09-24	45.10	45.95	45.10	45.60	+0.00%	18,254,771
2026-09-23	46.10	46.10	45.40	45.60	-0.98%	25,178,062
2026-09-22	46.75	46.75	45.80	46.05	-0.32%	17,191,693
2026-09-21	45.30	46.55	44.90	46.20	-0.43%	24,243,212
2026-09-18	47.30	47.30	45.00	46.40	-1.90%	91,400,807
2026-09-17	46.10	47.35	45.90	47.30	+1.83%	51,011,663
2026-09-16	45.80	46.45	45.35	46.45	+1.75%	41,914,863
2026-09-15	46.30	46.50	45.30	45.65	-1.51%	35,427,709
2026-09-14	46.25	46.40	45.20	46.35	+0.11%	42,521,670
2026-09-11	44.70	46.30	44.35	46.30	+3.00%	50,967,537
2026-09-10	45.00	45.75	44.30	44.95	+1.58%	56,865,315
2026-09-09	46.00	46.05	43.80	44.25	-2.85%	79,994,670
2026-09-08	43.55	45.65	43.40	45.55	+4.59%	66,912,684
2026-09-07	44.00	44.40	43.25	43.55	+0.00%	54,265,583
2026-09-04	43.25	43.55	42.80	43.55	+0.81%	61,355,856
2026-09-03	41.35	43.50	40.55	43.20	+6.67%	96,702,581
2026-09-02	39.65	40.60	39.35	40.50	+1.50%	47,477,441
2026-09-01	39.45	39.90	39.00	39.90	+0.38%	40,006,206
2026-08-31	38.50	39.75	38.50	39.75	+2.58%	75,829,053
2026-08-28	38.50	38.80	38.10	38.75	+0.52%	19,760,950
2026-08-27	39.30	39.30	38.35	38.55	-0.39%	21,257,468
2026-08-26	38.90	39.40	38.40	38.70	-0.77%	34,333,485
2026-08-25	38.15	39.10	38.10	39.00	+2.23%	34,883,696
2026-08-24	38.00	38.25	37.75	38.15	+0.39%	25,359,791
2026-08-21	37.35	38.00	37.15	38.00	+1.74%	21,544,456
2026-08-20	37.75	37.90	37.05	37.35	-1.19%	31,116,788
2026-08-19	38.30	38.50	37.75	37.80	-0.79%	103,424,075
2026-08-18	38.00	38.40	37.50	38.10	+0.93%	46,641,520
2026-08-17	37.30	37.90	36.65	37.75	+0.27%	56,021,095
2026-08-14	37.45	38.20	36.95	37.65	+0.94%	54,934,800
2026-08-13	37.00	37.30	36.35	37.30	+1.50%	41,220,940
2026-08-12	37.20	37.25	36.30	36.75	-0.41%	28,134,028
2026-08-11	37.20	37.50	36.65	36.90	-2.38%	37,302,819
2026-08-10	38.15	38.20	37.25	37.80	-0.92%	26,421,693
2026-08-07	37.80	38.30	37.80	38.15	+0.53%	17,195,718
2026-08-06	37.70	38.25	37.70	37.95	-0.39%	22,526,213
2026-08-05	38.10	38.35	37.60	38.10	+0.26%	34,691,862
2026-08-04	38.05	38.55	37.85	38.00	-1.17%	40,579,947
2026-08-03	38.65	38.90	37.90	38.45	-0.52%	41,630,809
2026-07-31	37.75	39.10	37.55	38.65	+2.52%	53,411,433
2026-07-30	36.80	37.80	36.35	37.70	+3.29%	68,395,843
2026-07-29	36.40	36.90	35.85	36.50	+0.69%	75,776,767
2026-07-28	36.40	36.45	36.00	36.25	-0.41%	31,930,019
2026-07-27	36.35	36.40	35.90	36.40	+1.25%	29,224,782
2026-07-24	35.05	36.00	35.05	35.95	+0.84%	27,542,616
2026-07-23	36.30	36.30	35.40	35.65	-1.11%	25,964,185
2026-07-22	36.75	37.20	36.05	36.05	-2.44%	34,764,563
2026-07-21	35.85	37.20	35.85	36.95	+3.07%	65,699,907
2026-07-20	35.30	36.00	35.10	35.85	+2.14%	79,720,472
2026-07-17	34.60	35.50	34.50	35.10	+0.57%	97,069,574
2026-07-16	34.40	34.95	34.40	34.90	+1.31%	35,898,516
2026-07-15	34.55	35.00	34.30	34.45	-0.14%	33,385,690
2026-07-14	34.80	34.80	33.95	34.50	-0.29%	66,796,803
2026-07-13	34.75	34.90	34.45	34.60	-0.43%	31,794,935
2026-07-10	34.75	34.75	34.75	34.75	+0.00%	0
2026-07-09	34.95	35.35	34.35	34.75	+0.00%	42,358,397
2026-07-08	34.60	35.00	34.20	34.75	+0.72%	42,967,517
2026-07-07	34.30	34.65	34.30	34.50	+0.15%	44,122,973
2026-07-06	33.75	34.45	33.75	34.45	+2.23%	30,418,820
2026-07-03	33.70	34.60	33.60	33.70	+0.00%	47,473,805
2026-07-02	32.80	33.70	32.80	33.70	+2.43%	53,197,873
2026-07-01	32.95	33.30	32.80	32.90	-4.50%	83,709,216
2026-06-30	34.60	34.90	34.15	34.45	-0.14%	67,607,696
2026-06-29	35.05	35.10	34.35	34.50	-0.14%	49,320,209
2026-06-26	35.00	35.35	34.55	34.55	-2.54%	41,600,297
2026-06-25	35.10	35.80	34.90	35.45	+1.29%	76,354,128
2026-06-24	35.30	35.50	35.00	35.00	-2.23%	66,491,484
2026-06-23	35.80	36.35	35.55	35.80	+0.00%	55,941,795
2026-06-22	36.00	36.60	35.70	35.80	+1.13%	105,600,540
2026-06-18	35.50	36.25	35.40	35.40	-0.28%	97,345,884
2026-06-17	35.30	35.90	35.05	35.50	+0.85%	59,850,065
2026-06-16	34.70	35.35	34.45	35.20	+1.59%	59,025,011
2026-06-15	34.85	34.85	34.40	34.65	+0.87%	41,038,784
2026-06-12	34.15	34.70	33.95	34.35	+1.48%	49,589,036
2026-06-11	33.65	33.85	33.05	33.85	+0.59%	45,334,288
2026-06-10	34.00	34.15	33.15	33.65	-1.61%	59,233,428
2026-06-09	32.90	34.35	32.90	34.20	+3.95%	87,919,871
2026-06-08	32.75	33.10	32.30	32.90	-1.35%	57,314,289
2026-06-05	33.45	33.60	32.90	33.35	-0.30%	49,042,099
2026-06-04	33.00	33.70	32.90	33.45	+1.36%	71,135,496
2026-06-03	32.30	33.30	32.05	33.00	+2.48%	77,658,762
2026-06-02	31.40	32.20	31.40	32.20	+2.38%	77,577,118
2026-06-01	30.95	31.50	30.80	31.45	+1.62%	59,180,255
2026-05-29	30.90	31.00	30.75	30.95	+0.81%	119,214,266
2026-05-28	31.15	31.15	30.65	30.70	-1.44%	67,283,398
2026-05-27	31.15	31.25	30.95	31.15	+0.00%	51,968,863
2026-05-26	30.90	31.50	30.90	31.15	+0.81%	48,255,231
2026-05-25	31.30	31.35	30.90	30.90	-1.28%	47,190,612
2026-05-22	31.50	31.80	31.30	31.30	-0.79%	40,349,986
2026-05-21	32.05	32.05	31.55	31.55	-0.47%	28,399,180
2026-05-20	32.00	32.05	31.60	31.70	-0.94%	32,246,194
2026-05-19	31.80	32.40	31.75	32.00	+0.95%	33,720,124
2026-05-18	32.20	32.20	31.70	31.70	-0.78%	33,080,371
2026-05-15	31.95	32.10	31.80	31.95	+0.31%	35,325,531
2026-05-14	31.95	32.10	31.75	31.85	-0.16%	25,449,749
2026-05-13	32.05	32.10	31.60	31.90	+0.31%	30,782,574
2026-05-12	32.30	32.30	31.75	31.80	-1.55%	48,048,232
2026-05-11	32.50	32.55	32.30	32.30	-0.62%	28,547,364
2026-05-08	32.50	32.50	31.90	32.50	+1.25%	39,712,350
2026-05-07	31.85	32.50	31.85	32.10	+0.78%	42,145,223
2026-05-06	31.65	31.95	31.50	31.85	+0.95%	39,699,184
2026-05-05	31.30	31.55	31.10	31.55	+0.80%	35,488,421
2026-05-04	32.15	32.15	31.30	31.30	-1.73%	58,039,906
2026-04-30	32.10	32.40	31.80	31.85	-1.70%	48,027,552
2026-04-29	32.85	32.85	32.10	32.40	-0.15%	34,627,157
2026-04-28	32.70	32.95	32.15	32.45	-0.31%	30,565,746
2026-04-27	32.35	32.70	32.00	32.55	+0.00%	39,737,264
2026-04-24	32.40	32.70	32.30	32.55	+0.31%	38,156,168
2026-04-23	32.75	33.05	32.35	32.45	-1.82%	41,935,901
2026-04-22	32.85	33.10	32.80	33.05	+0.30%	42,378,354
2026-04-21	33.10	33.15	32.75	32.95	+0.30%	38,161,539
2026-04-20	32.90	33.15	32.75	32.85	+0.31%	38,664,279
2026-04-17	33.05	33.05	32.50	32.75	-0.76%	23,888,253
2026-04-16	33.00	33.20	32.80	33.00	+0.15%	24,377,545
2026-04-15	32.80	33.10	32.60	32.95	+0.76%	37,815,055
2026-04-14	32.40	32.70	32.25	32.70	+2.03%	30,915,340
2026-04-13	32.25	32.25	32.00	32.05	-0.62%	28,343,353
2026-04-10	32.60	32.60	32.20	32.25	-1.07%	25,510,433
2026-04-09	32.40	32.60	32.20	32.60	+0.46%	24,790,884
2026-04-08	32.85	32.85	32.25	32.45	+0.15%	24,005,657
2026-04-07	32.20	32.40	32.00	32.40	+0.78%	16,300,812
2026-04-02	32.45	32.60	32.10	32.15	-0.46%	20,384,633
2026-04-01	32.15	32.30	31.85	32.30	+1.73%	19,103,408
2026-03-31	31.95	32.15	31.75	31.75	-0.78%	24,074,867
2026-03-30	31.95	32.25	31.90	32.00	-0.62%	34,854,250
2026-03-27	32.10	32.35	32.00	32.20	-0.46%	18,374,632
2026-03-26	32.45	32.45	32.00	32.35	+0.78%	22,979,526
2026-03-25	32.40	32.40	31.65	32.10	+1.74%	27,081,141
2026-03-24	31.15	31.65	31.00	31.55	+1.28%	21,388,452
2026-03-23	31.10	31.25	30.85	31.15	-2.04%	36,204,525
2026-03-20	31.95	31.95	31.30	31.80	+0.32%	53,319,473
2026-03-19	32.25	32.25	31.65	31.70	-1.71%	40,621,107
2026-03-18	32.70	32.75	32.00	32.25	+0.00%	35,443,015
2026-03-17	32.30	32.55	32.00	32.25	+0.16%	54,230,037
2026-03-16	33.05	33.05	32.10	32.20	-2.57%	66,828,822
2026-03-13	32.95	33.25	32.85	33.05	+0.00%	27,550,528
2026-03-12	33.00	33.10	32.65	33.05	-0.75%	44,385,765
2026-03-11	33.40	34.00	33.30	33.30	-0.30%	23,392,853
2026-03-10	33.45	33.85	33.20	33.40	+0.15%	24,077,068
2026-03-09	32.65	33.50	32.60	33.35	-1.91%	43,449,590
2026-03-06	33.90	34.00	33.65	34.00	-0.15%	21,907,865
2026-03-05	33.75	34.05	33.75	34.05	+1.19%	30,011,738
2026-03-04	34.45	34.55	33.35	33.65	-3.58%	49,100,765
2026-03-03	34.60	35.10	34.60	34.90	+0.00%	35,330,852
2026-03-02	34.50	35.10	34.50	34.90	-0.57%	37,337,604
2026-02-26	34.80	35.50	34.75	35.10	+0.43%	95,524,125
2026-02-25	34.60	35.00	34.20	34.95	+0.72%	38,677,536
2026-02-24	34.90	34.90	34.25	34.70	-0.43%	32,673,975
2026-02-23	34.70	34.90	34.45	34.85	+2.05%	71,275,747
2026-02-11	34.00	34.15	33.90	34.15	+1.04%	34,396,865
2026-02-10	33.70	33.90	33.70	33.80	+0.30%	22,076,186
2026-02-09	34.10	34.20	33.70	33.70	-0.88%	29,639,253
2026-02-06	33.70	34.00	33.45	34.00	+0.15%	22,139,971
2026-02-05	33.70	34.00	33.60	33.95	+0.74%	33,145,350
2026-02-04	33.40	33.90	33.40	33.70	+0.90%	26,411,876
2026-02-03	33.35	33.60	33.30	33.40	+0.30%	27,776,212
2026-02-02	33.45	33.45	32.70	33.30	-0.30%	29,342,179
2026-01-30	33.65	33.65	33.10	33.40	-0.89%	36,105,582
2026-01-29	33.50	33.75	33.30	33.70	+0.60%	35,250,612
2026-01-28	33.60	33.70	33.25	33.50	-0.30%	24,938,132
2026-01-27	33.75	33.80	33.60	33.60	-0.15%	27,100,993
2026-01-26	33.30	33.65	33.00	33.65	+1.20%	29,923,666
2026-01-23	33.65	33.65	33.00	33.25	-0.75%	33,382,923
2026-01-22	33.55	33.60	33.30	33.50	+0.45%	38,419,212
2026-01-21	33.00	33.35	32.85	33.35	+0.76%	32,972,521
2026-01-20	33.05	33.40	33.00	33.10	+0.30%	28,815,546
2026-01-19	32.65	33.50	32.60	33.00	+1.07%	36,411,174
2026-01-16	32.50	32.95	32.45	32.65	+0.62%	27,570,684
2026-01-15	32.45	32.70	32.45	32.45	+0.46%	30,974,461
2026-01-14	32.50	32.65	32.30	32.30	-0.31%	28,618,845
2026-01-13	32.60	32.60	32.40	32.40	-0.31%	25,962,019
2026-01-12	32.60	32.70	32.50	32.50	-1.07%	28,479,591
2026-01-09	32.85	33.05	32.65	32.85	+0.15%	22,653,667
2026-01-08	33.20	33.40	32.80	32.80	-1.35%	39,961,393
2026-01-07	33.75	33.75	33.20	33.25	-1.34%	43,970,526
2026-01-06	33.90	34.05	33.65	33.70	-0.44%	34,316,462
2026-01-05	33.95	34.20	33.70	33.85	-0.73%	54,916,136
2026-01-02	33.80	34.10	33.40	34.10	+1.04%	61,401,106
2025-12-31	33.85	34.05	33.40	33.75	-0.30%	59,752,525
2025-12-30	33.55	34.15	33.20	33.85	+0.59%	60,237,692
2025-12-29	33.95	33.95	33.60	33.65	-1.46%	33,560,540
2025-12-26	33.65	34.15	33.20	34.15	+0.59%	91,300,382
2025-12-24	33.15	33.95	32.85	33.95	+1.19%	107,139,802
2025-12-23	33.20	33.55	32.75	33.55	+0.75%	105,691,812
2025-12-22	33.45	33.60	33.10	33.30	-0.75%	112,693,819
2025-12-19	33.20	33.70	32.90	33.55	+0.90%	139,849,807
2025-12-18	33.80	34.20	32.90	33.25	-0.75%	76,037,139
2025-12-17	33.20	33.80	33.10	33.50	+1.67%	66,595,979
2025-12-16	33.00	33.45	32.95	32.95	-0.15%	58,286,172
2025-12-15	33.00	33.05	32.60	33.00	+0.61%	49,462,241
2025-12-12	32.55	33.15	32.50	32.80	+1.39%	40,187,691
2025-12-11	32.15	32.45	31.95	32.35	+0.78%	38,112,456
2025-12-10	32.10	32.45	32.10	32.10	+0.00%	24,932,149
2025-12-09	32.45	32.55	32.00	32.10	+0.31%	61,989,610
2025-12-08	31.85	32.95	31.35	32.00	+4.40%	139,745,945
2025-12-05	30.80	30.80	30.50	30.65	-0.49%	25,061,158
2025-12-04	30.40	30.80	30.40	30.80	+1.32%	22,067,491
2025-12-03	31.00	31.00	30.30	30.40	-1.46%	35,205,111
2025-12-02	30.60	30.85	30.55	30.85	+0.98%	37,988,537
2025-12-01	30.50	30.70	30.40	30.55	+0.66%	26,860,170
2025-11-28	30.50	30.55	30.30	30.35	-0.16%	25,910,367
2025-11-27	30.40	30.50	30.30	30.40	-0.33%	16,467,139
2025-11-26	30.45	30.50	30.30	30.50	+1.33%	30,191,825
2025-11-25	30.70	30.70	30.10	30.10	-2.27%	38,953,291
2025-11-24	30.25	30.80	30.25	30.80	+2.50%	103,508,478
2025-11-21	30.10	30.25	29.90	30.05	-0.50%	38,013,729
2025-11-20	30.20	30.20	29.95	30.20	+0.67%	21,497,264
2025-11-19	30.15	30.15	29.90	30.00	+0.33%	23,322,461
2025-11-18	30.00	30.20	29.90	29.90	-0.99%	33,888,452
2025-11-17	30.10	30.20	29.95	30.20	+0.67%	36,370,975
2025-11-14	30.15	30.25	29.80	30.00	-0.33%	47,655,028
2025-11-13	30.25	30.45	30.10	30.10	-0.33%	43,668,054
2025-11-12	30.30	30.50	30.20	30.20	+0.17%	42,070,776
2025-11-11	29.80	30.20	29.75	30.15	+2.20%	60,132,445
2025-11-10	29.60	29.80	29.40	29.50	-0.34%	43,124,791
2025-11-07	29.95	30.10	29.60	29.60	-1.17%	76,054,756
2025-11-06	30.70	30.70	29.95	29.95	-1.16%	80,039,479
2025-11-05	30.30	30.30	30.30	30.30	+0.00%	0
2025-11-04	30.15	30.50	30.10	30.30	+0.50%	53,301,988
2025-11-03	29.60	30.35	29.50	30.15	+1.34%	59,818,806
2025-10-31	29.70	29.90	29.55	29.75	-0.17%	93,874,810
2025-10-30	30.20	30.20	29.80	29.80	-1.32%	104,930,416
2025-10-29	30.05	30.30	29.95	30.20	+0.67%	117,359,695
2025-10-28	30.30	30.50	30.00	30.00	-0.99%	173,375,511
2025-10-27	31.10	31.45	29.90	30.30	-7.20%	276,409,514
2025-10-23	32.55	32.65	32.30	32.65	+0.15%	17,239,976
2025-10-22	32.60	32.60	32.40	32.60	+0.31%	19,827,967
2025-10-21	32.45	32.60	32.30	32.50	+0.62%	14,971,531
2025-10-20	32.55	32.55	32.20	32.30	-0.77%	15,969,714
2025-10-17	32.65	32.65	32.35	32.55	+0.46%	17,063,654

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+10.47%). Worst month: Oct (-10.79%). Based on 2 years of daily data (2025–2026).

Jan+0.46%
Feb+4.76%
Mar-5.70%
Apr-1.99%
May+2.66%
Jun+8.98%
Jul+7.23%
Aug+3.55%
Sep+5.76%
Oct-10.79%
Nov+0.66%
Dec+10.47%

FAQ · from the current price data · as of 2026-10-29

Quick answers

What is E.SUN Financial Holding Co Ltd's (2884.TW) latest close?

49.00 on 2026-10-29, from the Closelook data lake's daily price record.

What is 2884.TW's 52-week high and low?

50.10 high and 29.40 low over the trailing 52 weeks, as of 2026-10-29.

What is E.SUN Financial Holding Co Ltd's strongest and weakest month historically?

Historically, 2884.TW's strongest calendar month has been Dec (average +10.47%) and its weakest Oct (average -10.79%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2884.TW?

Uptrend stack intact: Trades +10.9% vs the 50-day and +35.1% vs the 200-day average, 2.2% below the 52-week high and +66.7% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.

Is 2884.TW above its 50-day and 200-day moving averages?

E.SUN Financial Holding Co Ltd trades 10.9% above its 50-day and 35.1% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-29.