JSW Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 37.950 | 38.200 | 36.900 | 36.900 | 36.900 | 1,998,000 |
| 2024-05-13 | 38.300 | 40.800 | 36.850 | 38.300 | 38.300 | 10,318,000 |
| 2024-05-10 | 35.000 | 38.000 | 34.850 | 38.000 | 38.000 | 6,317,000 |
| 2024-05-09 | 33.500 | 36.500 | 33.400 | 34.550 | 34.550 | 3,794,000 |
| 2024-05-08 | 33.350 | 36.050 | 33.200 | 33.700 | 33.700 | 2,365,000 |
| 2024-05-07 | 33.100 | 34.850 | 33.100 | 33.100 | 33.100 | 1,750,000 |
| 2024-05-06 | 36.350 | 37.100 | 34.350 | 34.350 | 34.350 | 2,323,000 |
| 2024-05-03 | 37.650 | 39.000 | 36.350 | 36.800 | 36.800 | 2,922,000 |
| 2024-05-02 | 38.000 | 41.000 | 37.300 | 37.350 | 37.350 | 4,439,000 |
| 2024-04-30 | 41.300 | 41.950 | 38.000 | 38.000 | 38.000 | 5,334,000 |
| 2024-04-29 | 38.450 | 39.500 | 35.800 | 39.500 | 39.500 | 4,849,000 |
| 2024-04-26 | 38.000 | 40.350 | 37.950 | 38.200 | 38.200 | 5,962,000 |
| 2024-04-25 | 40.000 | 41.250 | 37.500 | 37.500 | 37.500 | 11,136,000 |
| 2024-04-24 | 35.800 | 37.500 | 35.550 | 37.500 | 37.500 | 2,849,000 |
| 2024-04-23 | 32.550 | 34.100 | 30.450 | 34.100 | 34.100 | 5,038,000 |
| 2024-04-22 | 36.450 | 36.700 | 30.550 | 31.000 | 31.000 | 9,765,000 |
| 2024-04-19 | 33.500 | 33.900 | 32.400 | 33.900 | 33.900 | 1,903,000 |
| 2024-04-18 | 28.200 | 30.850 | 28.200 | 30.850 | 30.850 | 5,582,000 |
| 2024-04-17 | 25.550 | 28.050 | 25.550 | 28.050 | 28.050 | 1,338,000 |
| 2024-04-16 | 27.300 | 28.100 | 24.800 | 25.500 | 25.500 | 2,034,000 |
| 2024-04-15 | 25.000 | 27.950 | 25.000 | 26.800 | 26.800 | 2,763,000 |
| 2024-04-12 | 25.100 | 27.200 | 25.100 | 25.850 | 25.850 | 3,159,000 |
| 2024-04-11 | 23.250 | 25.050 | 23.200 | 25.050 | 25.050 | 1,128,000 |
| 2024-04-10 | 22.700 | 23.050 | 22.700 | 22.800 | 22.800 | 115,000 |
| 2024-04-09 | 22.950 | 23.050 | 22.800 | 22.900 | 22.900 | 100,000 |
| 2024-04-08 | 23.500 | 23.550 | 22.900 | 22.900 | 22.900 | 181,000 |
| 2024-04-03 | 23.250 | 23.650 | 23.050 | 23.450 | 23.450 | 185,000 |
| 2024-04-02 | 23.400 | 23.450 | 23.150 | 23.250 | 23.250 | 102,000 |
| 2024-04-01 | 22.950 | 23.600 | 22.850 | 23.400 | 23.400 | 281,000 |
| 2024-03-29 | 23.350 | 23.350 | 22.950 | 23.000 | 23.000 | 89,000 |
| 2024-03-28 | 23.250 | 23.750 | 23.100 | 23.100 | 23.100 | 357,000 |
| 2024-03-27 | 23.000 | 23.150 | 22.500 | 23.150 | 23.150 | 203,000 |
| 2024-03-26 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 276,675 |
| 2024-03-25 | 22.650 | 23.100 | 22.600 | 23.100 | 23.100 | 159,000 |
| 2024-03-22 | 23.850 | 23.850 | 22.350 | 22.600 | 22.600 | 437,000 |
| 2024-03-21 | 23.700 | 24.300 | 23.300 | 23.400 | 23.400 | 391,000 |
| 2024-03-20 | 24.000 | 24.500 | 23.300 | 23.300 | 23.300 | 444,000 |
| 2024-03-19 | 24.250 | 24.250 | 23.300 | 23.950 | 23.950 | 288,000 |
| 2024-03-18 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 538,828 |
| 2024-03-15 | 23.350 | 24.200 | 23.000 | 23.350 | 23.350 | 537,000 |
| 2024-03-14 | 25.250 | 25.500 | 23.000 | 23.350 | 23.350 | 1,116,000 |
| 2024-03-13 | 24.450 | 26.450 | 24.450 | 24.650 | 24.650 | 1,623,000 |
| 2024-03-12 | 23.450 | 24.750 | 23.450 | 24.150 | 24.150 | 620,000 |
| 2024-03-11 | 23.200 | 24.200 | 23.100 | 23.650 | 23.650 | 527,000 |
| 2024-03-08 | 25.500 | 25.700 | 23.200 | 23.200 | 23.200 | 1,448,000 |
| 2024-03-07 | 28.900 | 29.850 | 25.500 | 25.500 | 25.500 | 3,872,000 |
| 2024-03-06 | 28.700 | 29.250 | 27.850 | 28.300 | 28.300 | 1,773,000 |
| 2024-03-05 | 29.000 | 29.400 | 27.550 | 28.700 | 28.700 | 6,854,000 |
| 2024-03-04 | 26.800 | 28.050 | 25.800 | 28.050 | 28.050 | 3,879,000 |
| 2024-03-01 | 23.950 | 25.500 | 23.200 | 25.500 | 25.500 | 2,493,000 |
| 2024-02-29 | 22.850 | 23.800 | 22.750 | 23.200 | 23.200 | 597,000 |
| 2024-02-27 | 23.200 | 23.550 | 22.000 | 22.550 | 22.550 | 594,000 |
| 2024-02-26 | 23.450 | 23.950 | 23.000 | 23.050 | 23.050 | 533,000 |
| 2024-02-23 | 23.950 | 24.300 | 23.450 | 23.450 | 23.450 | 603,000 |
| 2024-02-22 | 25.000 | 25.300 | 23.900 | 23.900 | 23.900 | 1,403,000 |
| 2024-02-21 | 23.600 | 24.500 | 22.750 | 24.500 | 24.500 | 1,366,000 |
| 2024-02-20 | 23.850 | 24.550 | 23.300 | 23.350 | 23.350 | 736,000 |
| 2024-02-19 | 24.450 | 25.000 | 23.550 | 24.200 | 24.200 | 1,282,000 |
| 2024-02-16 | 22.450 | 23.900 | 22.050 | 23.750 | 23.750 | 871,000 |
| 2024-02-15 | 22.700 | 22.750 | 21.650 | 22.300 | 22.300 | 648,000 |
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.