JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	24.400	24.450	22.500	22.500	22.500	1,517,000
2024-02-02	25.900	25.950	24.200	25.000	25.000	1,835,000
2024-02-01	26.850	27.600	25.550	25.600	25.600	8,087,000
2024-01-31	23.400	25.950	22.650	25.950	25.950	5,277,000
2024-01-30	24.800	25.400	23.350	23.600	23.600	8,020,000
2024-01-29	21.850	23.100	21.550	23.100	23.100	2,262,000
2024-01-26	19.250	21.000	19.250	21.000	21.000	1,063,000
2024-01-25	19.250	19.250	19.050	19.100	19.100	53,000
2024-01-24	18.750	19.050	18.600	19.050	19.050	39,000
2024-01-23	18.850	19.100	18.400	18.700	18.700	46,000
2024-01-22	18.650	18.900	18.650	18.850	18.850	24,000
2024-01-19	18.450	18.600	18.400	18.600	18.600	14,000
2024-01-18	18.550	18.600	18.250	18.350	18.350	19,000
2024-01-17	18.900	18.900	18.500	18.550	18.550	16,000
2024-01-16	18.900	18.900	18.700	18.800	18.800	16,000
2024-01-15	18.900	18.900	18.850	18.900	18.900	20,035
2024-01-12	19.450	19.450	18.850	18.900	18.900	47,000
2024-01-11	19.250	19.250	18.750	18.850	18.850	17,000
2024-01-10	18.900	18.900	18.350	18.450	18.450	35,000
2024-01-09	18.800	18.850	18.800	18.850	18.850	14,000
2024-01-08	18.950	18.950	18.700	18.800	18.800	27,000
2024-01-05	18.950	18.950	18.900	18.950	18.950	21,000
2024-01-04	18.950	19.200	18.900	19.050	19.050	20,000
2024-01-03	18.850	19.000	18.850	18.900	18.900	21,000
2024-01-02	19.000	19.050	18.800	19.000	19.000	21,000
2023-12-29	19.150	19.150	19.000	19.000	19.000	34,000
2023-12-28	19.100	19.150	19.100	19.150	19.150	16,000
2023-12-27	19.300	19.300	19.050	19.050	19.050	13,000
2023-12-26	19.200	19.300	19.150	19.300	19.300	22,000
2023-12-25	19.300	19.300	19.200	19.200	19.200	28,000
2023-12-22	19.400	19.400	19.250	19.300	19.300	38,000
2023-12-21	19.400	19.600	19.350	19.400	19.400	29,000
2023-12-20	19.700	19.700	19.450	19.450	19.450	27,000
2023-12-19	19.350	19.850	19.300	19.450	19.450	127,000
2023-12-18	19.500	19.750	19.350	19.350	19.350	99,000
2023-12-15	19.400	19.950	19.300	19.400	19.400	203,000
2023-12-14	19.150	20.050	19.150	19.300	19.300	315,000
2023-12-13	19.100	19.250	19.100	19.150	19.150	32,000
2023-12-12	19.150	19.150	19.050	19.100	19.100	30,000
2023-12-11	19.400	19.400	19.100	19.150	19.150	41,000
2023-12-08	19.100	19.150	19.050	19.150	19.150	22,000
2023-12-07	19.300	19.300	19.100	19.100	19.100	33,000
2023-12-06	19.150	19.400	19.150	19.200	19.200	40,000
2023-12-05	19.400	19.400	19.100	19.100	19.100	34,000
2023-12-04	19.700	19.700	19.300	19.350	19.350	51,000
2023-12-01	19.400	19.400	19.250	19.400	19.400	43,000
2023-11-30	19.350	19.400	19.100	19.400	19.400	99,000
2023-11-29	18.900	19.250	18.900	19.200	19.200	88,000
2023-11-28	19.100	19.450	18.850	19.100	19.100	166,000
2023-11-27	19.750	19.750	19.000	19.100	19.100	301,000
2023-11-24	20.500	20.850	19.550	19.750	19.750	1,562,000
2023-11-23	19.200	20.150	19.200	20.150	20.150	1,280,000
2023-11-22	18.300	18.400	18.250	18.350	18.350	19,000
2023-11-21	18.550	18.550	18.250	18.300	18.300	23,000
2023-11-20	18.700	18.950	18.400	18.400	18.400	31,000
2023-11-17	18.350	18.600	18.350	18.600	18.600	15,000
2023-11-16	18.450	18.450	18.400	18.400	18.400	18,000
2023-11-15	18.500	18.700	18.400	18.450	18.450	32,000
2023-11-14	18.450	18.950	18.450	18.500	18.500	26,000
2023-11-13	18.400	19.050	18.400	18.450	18.450	61,000

← NewerPage 12 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.