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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.80	38.30	37.80	38.15	+0.53%	17,323,566
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
2025-10-16	33.00	33.00	32.30	32.40	-1.67%	34,579,499
2025-10-15	32.95	33.00	32.70	32.95	+0.46%	18,259,469
2025-10-14	32.50	33.10	32.50	32.80	+0.92%	30,992,753
2025-10-13	33.00	33.00	32.35	32.50	-1.52%	26,430,757
2025-10-09	32.95	33.15	32.90	33.00	+0.61%	25,717,122
2025-10-08	32.75	33.05	32.70	32.80	+0.31%	27,101,733
2025-10-07	32.50	32.80	32.20	32.70	+0.31%	30,267,228
2025-10-03	33.00	33.05	32.60	32.60	-1.21%	29,326,302
2025-10-02	33.25	33.45	33.00	33.00	-1.05%	25,858,145
2025-10-01	33.35	33.40	33.05	33.35	+0.00%	21,777,108
2025-09-30	33.35	33.40	33.00	33.35	+1.37%	33,003,145
2025-09-29	32.90	32.90	32.90	32.90	+0.00%	0
2025-09-26	33.05	33.10	32.70	32.90	-0.45%	26,647,004
2025-09-25	33.50	33.55	33.00	33.05	-1.05%	24,096,771
2025-09-24	33.30	33.55	33.15	33.40	+0.75%	15,569,550
2025-09-23	33.45	33.45	33.00	33.15	-1.19%	27,332,864
2025-09-22	33.55	33.65	33.40	33.55	+0.00%	11,406,898
2025-09-19	33.50	33.70	33.15	33.55	+0.60%	29,669,743
2025-09-18	33.25	33.35	33.00	33.35	+0.60%	22,253,472
2025-09-17	33.60	33.60	33.15	33.15	-0.75%	16,175,770
2025-09-16	33.50	33.55	33.20	33.40	-0.45%	25,306,080
2025-09-15	34.00	34.20	33.50	33.55	-0.89%	20,202,457
2025-09-12	34.00	34.05	33.75	33.85	-0.15%	22,795,404
2025-09-11	34.00	34.10	33.75	33.90	+0.30%	26,336,345
2025-09-10	33.90	33.95	33.60	33.80	-0.29%	28,371,300
2025-09-09	33.80	34.00	33.70	33.90	+0.89%	23,210,133
2025-09-08	34.30	34.40	33.50	33.60	-2.04%	22,354,855
2025-09-05	34.10	34.30	34.00	34.30	+0.88%	23,644,431
2025-09-04	34.05	34.10	33.65	34.00	+0.15%	14,683,116
2025-09-03	34.40	34.40	33.75	33.95	-0.15%	19,369,307
2025-09-02	33.70	34.00	33.60	34.00	+1.04%	14,673,250
2025-09-01	33.50	33.65	33.40	33.65	+0.60%	14,846,255
2025-08-29	33.65	33.70	33.40	33.45	-0.45%	17,684,112
2025-08-28	33.55	33.80	33.45	33.60	+0.60%	18,086,667
2025-08-27	33.70	33.75	33.40	33.40	-0.89%	13,357,926
2025-08-26	33.25	33.70	33.05	33.70	+0.90%	68,894,201
2025-08-25	33.80	33.90	33.25	33.40	-0.74%	24,404,962
2025-08-22	34.10	34.10	33.55	33.65	-0.30%	13,885,256
2025-08-21	34.20	34.35	33.60	33.75	-0.44%	20,276,026
2025-08-20	34.40	34.40	33.80	33.90	-0.88%	24,167,844
2025-08-19	34.05	34.35	34.00	34.20	-0.44%	23,636,208
2025-08-18	34.00	34.35	33.55	34.35	+1.03%	34,052,733
2025-08-15	34.50	34.55	34.00	34.00	-1.45%	30,516,886
2025-08-14	34.25	34.50	34.15	34.50	+1.32%	32,261,832
2025-08-13	33.25	34.05	33.25	34.05	+2.56%	33,563,077
2025-08-12	33.10	33.20	32.95	33.20	+0.15%	26,414,277
2025-08-11	33.25	33.25	32.95	33.15	-0.30%	19,476,023
2025-08-08	33.30	33.40	32.95	33.25	+0.30%	28,663,969
2025-08-07	33.25	33.40	32.80	33.15	+0.76%	31,968,925
2025-08-06	32.65	32.90	32.55	32.90	+0.77%	28,973,947
2025-08-05	32.60	32.90	32.45	32.65	+0.15%	31,704,744
2025-08-04	32.05	32.70	32.00	32.60	+1.09%	29,069,748
2025-08-01	31.65	32.35	31.65	32.25	+0.62%	19,157,845
2025-07-31	31.95	32.15	31.65	32.05	-0.31%	17,494,084

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+3.72%
Sep-0.89%
Oct-10.79%
Nov+0.66%
Dec+10.47%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

38.15 on 2026-08-07, from the Closelook data lake's daily price record.

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

39.10 high and 29.40 low over the trailing 52 weeks, as of 2026-08-07.

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 388 daily bars in the Closelook data lake.