JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	31.000	32.750	30.500	31.600	31.600	334,000
2024-08-06	29.650	31.350	26.850	30.000	30.000	590,000
2024-08-05	31.600	31.600	29.400	29.400	29.400	354,000
2024-08-02	33.450	33.650	32.350	32.650	32.650	307,000
2024-08-01	34.000	34.850	33.650	34.250	34.250	301,000
2024-07-31	33.400	34.750	33.350	33.550	33.550	330,000
2024-07-30	31.900	34.350	31.850	33.500	33.500	964,000
2024-07-29	33.700	34.300	31.050	31.950	31.950	611,000
2024-07-26	31.700	33.400	31.500	33.400	33.400	341,000
2024-07-25	34.300	34.300	34.300	34.300	34.300	0
2024-07-24	34.300	34.300	34.300	34.300	34.300	0
2024-07-23	34.650	35.600	34.150	34.300	34.300	284,000
2024-07-22	36.000	36.100	33.200	34.250	34.250	760,000
2024-07-19	37.800	38.450	34.750	36.000	36.000	977,000
2024-07-18	38.600	38.600	37.700	37.750	37.750	554,000
2024-07-17	39.500	39.850	38.800	39.000	39.000	330,000
2024-07-16	39.700	40.700	38.900	39.400	39.400	540,000
2024-07-15	40.200	40.200	38.950	39.350	39.350	427,000
2024-07-12	40.800	41.200	40.150	40.150	40.150	537,000
2024-07-11	42.500	43.000	40.100	41.250	41.250	1,870,000
2024-07-10	38.850	42.500	38.800	42.250	42.250	1,727,000
2024-07-09	41.000	41.000	38.150	38.650	38.650	869,000
2024-07-08	43.850	44.000	40.500	40.600	40.600	2,581,000
2024-07-05	41.300	42.400	39.950	42.300	42.300	1,976,000
2024-07-04	39.800	40.850	39.650	40.100	40.100	1,042,000
2024-07-03	39.500	39.500	38.600	39.400	39.400	387,000
2024-07-02	37.600	39.700	37.600	39.000	39.000	869,000
2024-07-01	39.000	39.100	37.750	37.750	37.750	444,000
2024-06-28	38.750	40.150	38.700	39.000	39.000	424,000
2024-06-27	40.250	40.250	38.550	38.550	38.550	380,000
2024-06-26	39.450	40.800	39.450	39.600	39.600	636,000
2024-06-25	39.600	39.600	38.150	39.400	39.400	730,000
2024-06-24	40.500	41.300	39.500	39.600	39.600	958,000
2024-06-21	38.300	41.900	37.700	40.050	40.050	3,189,000
2024-06-20	37.350	39.150	37.250	38.300	38.300	897,000
2024-06-19	38.700	39.700	37.400	37.400	37.400	1,091,000
2024-06-18	39.800	40.550	38.500	38.700	38.700	964,000
2024-06-17	40.000	41.050	39.200	39.650	39.650	1,062,000
2024-06-14	40.500	40.500	39.400	39.950	39.950	664,000
2024-06-13	41.200	41.750	39.850	40.000	40.000	1,287,000
2024-06-12	41.500	42.650	40.100	40.900	40.900	1,501,000
2024-06-11	42.700	44.550	41.000	41.300	41.300	4,182,000
2024-06-07	39.800	40.950	39.000	40.500	40.500	1,370,000
2024-06-06	41.400	42.000	39.300	39.400	39.400	2,187,000
2024-06-05	43.300	44.500	40.900	40.950	40.950	2,582,000
2024-06-04	44.100	44.900	42.500	42.500	42.500	1,993,000
2024-06-03	42.800	45.700	42.300	44.100	44.100	3,866,000
2024-05-31	44.800	46.000	41.950	42.200	42.200	4,153,000
2024-05-30	42.600	45.050	41.500	44.500	44.500	4,275,000
2024-05-29	44.200	46.500	42.700	43.350	43.350	9,870,000
2024-05-28	39.800	43.700	39.600	43.650	43.650	3,671,000
2024-05-27	40.750	41.450	39.650	39.750	39.750	2,623,000
2024-05-24	41.200	42.550	39.750	40.350	40.350	3,338,000
2024-05-23	42.400	45.250	39.250	41.400	41.400	16,214,000
2024-05-22	38.950	42.450	38.500	42.450	42.450	6,019,000
2024-05-21	35.950	40.000	35.950	38.600	38.600	4,380,000
2024-05-20	36.900	37.350	35.900	36.550	36.550	1,003,000
2024-05-17	38.150	38.450	37.200	37.350	37.350	1,328,000
2024-05-16	39.050	40.500	38.000	38.250	38.250	4,978,000
2024-05-15	36.850	39.450	36.600	38.800	38.800	3,092,000

← NewerPage 10 of 21 · 1,222 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.