JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	18.450	18.500	18.450	18.450	18.450	15,000
2023-11-09	18.700	18.700	18.550	18.550	18.550	14,000
2023-11-08	18.700	18.850	18.700	18.700	18.700	16,000
2023-11-07	18.700	18.700	18.600	18.600	18.600	8,000
2023-11-06	18.850	18.850	18.650	18.700	18.700	25,000
2023-11-03	19.000	19.000	18.600	18.700	18.700	39,000
2023-11-02	19.000	19.350	18.750	18.800	18.800	170,000
2023-11-01	18.600	18.950	18.450	18.750	18.750	64,000
2023-10-31	18.750	19.300	18.450	18.550	18.550	239,000
2023-10-30	18.400	18.600	18.350	18.550	18.550	55,000
2023-10-27	18.450	18.500	18.300	18.350	18.350	50,000
2023-10-26	18.200	18.800	18.000	18.350	18.350	144,000
2023-10-25	17.850	18.350	17.850	18.200	18.200	119,000
2023-10-24	18.200	18.200	17.800	17.850	17.850	17,000
2023-10-23	17.800	18.100	17.750	17.800	17.800	40,000
2023-10-20	17.850	17.850	17.650	17.800	17.800	17,000
2023-10-19	17.950	18.350	17.750	17.800	17.800	114,000
2023-10-18	18.000	18.000	17.600	17.650	17.650	38,000
2023-10-17	18.200	18.200	18.050	18.050	18.050	25,000
2023-10-16	18.150	18.450	18.000	18.150	18.150	73,000
2023-10-13	18.150	18.350	18.000	18.150	18.150	79,000
2023-10-12	18.200	18.300	17.900	17.950	17.950	38,000
2023-10-11	17.950	18.400	17.850	17.950	17.950	87,000
2023-10-06	17.800	17.850	17.750	17.850	17.850	12,000
2023-10-05	17.800	18.100	17.800	17.950	17.950	20,000
2023-10-04	17.750	17.750	17.600	17.650	17.650	16,000
2023-10-03	17.950	17.950	17.750	17.750	17.750	28,000
2023-10-02	17.950	18.050	17.850	17.950	17.950	23,000
2023-09-28	17.850	17.950	17.850	17.900	17.900	15,000
2023-09-27	18.000	18.000	17.800	17.850	17.850	45,000
2023-09-26	18.050	18.050	17.900	18.000	18.000	22,000
2023-09-25	18.100	18.100	18.000	18.050	18.050	11,000
2023-09-22	18.000	18.000	17.900	17.900	17.900	17,000
2023-09-21	18.050	18.050	17.950	18.000	18.000	19,000
2023-09-20	18.300	18.300	18.050	18.050	18.050	30,000
2023-09-19	18.250	18.400	18.250	18.300	18.300	16,000
2023-09-18	18.350	18.350	18.250	18.250	18.250	9,000
2023-09-15	18.500	18.550	18.200	18.250	18.250	33,000
2023-09-14	18.400	18.450	18.350	18.400	18.400	16,000
2023-09-13	18.200	18.350	18.150	18.350	18.350	8,000
2023-09-12	18.200	18.200	18.150	18.150	18.150	21,000
2023-09-11	18.150	18.550	18.100	18.200	18.200	31,000
2023-09-08	18.300	18.300	18.250	18.300	18.300	12,000
2023-09-07	18.300	18.350	18.300	18.350	18.350	11,000
2023-09-06	18.400	18.450	18.200	18.300	18.300	49,000
2023-09-05	18.450	18.600	18.400	18.500	18.500	23,000
2023-09-04	18.350	18.750	18.200	18.600	18.600	172,000
2023-09-01	18.800	20.200	18.800	18.850	18.850	1,921,000
2023-08-31	18.400	18.400	18.250	18.400	18.400	40,000
2023-08-30	17.850	18.200	17.850	18.150	18.150	49,000
2023-08-29	18.100	18.200	18.000	18.050	18.050	35,000
2023-08-28	18.100	18.150	18.000	18.100	18.100	28,000
2023-08-25	18.100	18.450	18.100	18.200	18.200	37,000
2023-08-24	18.650	18.650	18.000	18.100	18.100	106,000
2023-08-23	18.550	18.700	18.350	18.450	18.450	37,000
2023-08-22	18.400	18.400	18.050	18.200	18.200	57,000
2023-08-21	18.550	18.700	18.400	18.400	18.400	28,000
2023-08-18	18.550	18.550	18.150	18.250	18.250	36,000
2023-08-17	18.450	18.850	18.450	18.550	18.550	49,000
2023-08-16	18.400	18.550	18.300	18.450	18.450	14,000

← NewerPage 13 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.