JSW Pacific historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.550	28.100	27.550	27.600	27.600	82,388
2026-10-19	28.200	28.200	27.550	27.800	27.800	69,196
2026-10-16	27.900	28.800	27.450	28.100	28.100	213,274
2026-10-15	28.700	28.850	27.450	27.600	27.600	223,570
2026-10-14	28.800	29.000	28.700	28.700	28.700	41,190
2026-10-13	30.000	30.200	28.700	28.700	28.700	175,026
2026-10-12	30.200	30.650	29.900	30.000	30.000	134,000
2026-10-08	31.400	31.400	29.700	29.800	29.800	184,002
2026-10-07	31.550	32.000	30.650	31.100	31.100	669,013
2026-10-06	30.150	32.300	29.950	32.300	32.300	1,183,882
2026-10-05	29.850	29.950	29.250	29.400	29.400	83,205
2026-10-02	30.000	30.500	29.850	29.950	29.950	65,095
2026-10-01	30.500	30.550	29.650	29.700	29.700	82,000
2026-09-30	30.200	30.300	29.950	30.000	30.000	67,006
2026-09-29	30.550	30.550	29.900	30.000	30.000	110,011
2026-09-24	30.500	31.900	30.500	30.550	30.550	243,090
2026-09-23	30.650	31.400	30.600	30.650	30.650	209,120
2026-09-22	31.350	31.600	30.250	30.350	30.350	406,001
2026-09-21	31.900	32.950	31.150	31.700	31.700	742,002
2026-09-18	30.250	32.600	29.700	31.700	31.700	1,426,600
2026-09-17	30.150	30.950	29.450	29.700	29.700	543,267
2026-09-16	31.200	32.050	29.600	30.150	30.150	2,191,013
2026-09-15	27.650	29.150	27.000	29.150	29.150	673,402
2026-09-14	26.350	28.300	26.350	26.500	26.500	416,001
2026-09-11	25.550	25.900	25.550	25.800	25.800	24,000
2026-09-10	25.450	25.600	25.450	25.550	25.550	32,001
2026-09-09	25.250	25.500	25.200	25.450	25.450	36,000
2026-09-08	26.100	26.100	25.450	25.500	25.500	53,050
2026-09-07	26.000	26.100	25.500	26.100	26.100	26,001
2026-09-04	26.000	26.150	25.800	26.050	26.050	38,100
2026-09-03	26.950	26.950	26.050	26.050	26.050	62,001
2026-09-02	26.700	26.700	26.100	26.550	26.550	37,021
2026-09-01	26.000	26.300	25.950	26.300	26.300	26,001
2026-08-31	25.950	26.350	25.550	26.000	26.000	45,000
2026-08-28	26.550	26.600	25.500	25.950	25.950	50,000
2026-08-27	25.500	25.950	25.500	25.850	25.850	36,000
2026-08-26	25.150	25.500	25.150	25.500	25.500	48,000
2026-08-25	25.000	25.150	24.950	25.150	25.150	10,100
2026-08-24	25.050	25.050	24.900	25.050	25.050	29,008
2026-08-21	24.800	25.000	24.800	25.000	25.000	22,000
2026-08-20	25.200	25.200	24.800	24.800	24.800	21,000
2026-08-19	24.800	25.000	24.550	24.900	24.900	15,000
2026-08-18	25.600	25.600	24.700	24.850	24.850	83,109
2026-08-17	25.750	26.600	25.600	25.950	25.950	80,000
2026-08-14	25.850	25.900	25.350	25.700	25.700	49,000
2026-08-13	25.750	26.850	25.700	25.800	25.800	101,021
2026-08-12	25.200	25.600	24.600	25.600	25.600	99,001
2026-08-11	25.600	26.450	25.200	25.800	25.800	57,100
2026-08-10	25.850	26.200	25.250	25.600	25.600	98,038
2026-08-07	26.100	26.300	25.850	25.850	25.850	109,001
2026-08-06	26.100	26.100	25.400	25.900	25.900	23,500
2026-08-05	25.800	26.800	25.800	26.100	26.100	92,939
2026-08-04	25.350	25.500	24.900	25.500	25.500	51,000
2026-08-03	25.200	25.200	24.950	25.000	25.000	29,000
2026-07-31	24.250	25.000	24.250	24.900	24.900	92,100
2026-07-30	24.500	24.850	23.850	24.100	24.100	217,273
2026-07-29	26.350	26.550	24.350	24.950	24.950	277,500
2026-07-28	26.900	27.100	26.050	26.300	26.300	181,000
2026-07-27	27.150	27.600	26.950	27.250	27.250	43,000
2026-07-24	27.550	27.650	27.100	27.150	27.150	83,550

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.