JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.150	22.600	20.500	20.750	20.750	1,189,000
2023-05-18	20.750	22.050	20.500	21.600	21.600	1,810,000
2023-05-17	19.950	20.300	19.950	20.050	20.050	80,000
2023-05-16	20.150	20.150	19.800	19.950	19.950	63,000
2023-05-15	20.300	20.300	19.850	19.900	19.900	95,000
2023-05-12	20.050	20.400	20.050	20.250	20.250	55,000
2023-05-11	20.750	20.850	20.000	20.100	20.100	207,000
2023-05-10	20.750	20.950	20.700	20.950	20.950	98,000
2023-05-09	21.650	21.650	20.600	20.750	20.750	143,000
2023-05-08	22.000	22.000	21.300	21.300	21.300	88,000
2023-05-05	22.100	22.100	21.450	21.450	21.450	106,000
2023-05-04	21.300	22.600	21.300	21.650	21.650	704,000
2023-05-03	21.800	21.800	21.000	21.100	21.100	84,000
2023-05-02	22.000	22.100	21.450	21.600	21.600	173,000
2023-04-28	21.250	22.550	21.250	22.000	22.000	522,000
2023-04-27	21.100	21.250	20.850	20.850	20.850	170,000
2023-04-26	21.150	21.250	20.900	21.100	21.100	82,000
2023-04-25	22.000	22.000	21.050	21.050	21.050	202,000
2023-04-24	21.450	22.500	21.450	22.000	22.000	172,000
2023-04-21	21.850	22.050	21.100	21.400	21.400	449,000
2023-04-20	22.900	22.900	21.850	21.900	21.900	671,000
2023-04-19	24.550	24.650	22.400	22.700	22.700	1,147,000
2023-04-18	24.700	24.750	24.100	24.550	24.550	294,000
2023-04-17	24.350	24.650	24.350	24.600	24.600	323,000
2023-04-14	24.500	24.500	24.100	24.350	24.350	138,000
2023-04-13	24.250	24.400	24.100	24.400	24.400	105,000
2023-04-12	24.200	24.650	24.100	24.350	24.350	210,000
2023-04-11	24.100	24.350	24.050	24.300	24.300	132,000
2023-04-10	24.000	24.050	23.800	24.050	24.050	64,000
2023-04-07	23.700	23.950	23.700	23.800	23.800	86,000
2023-04-06	24.200	24.200	23.750	23.800	23.800	110,000
2023-03-31	23.950	24.000	23.800	23.900	23.900	78,000
2023-03-30	23.850	24.050	23.700	23.800	23.800	84,000
2023-03-29	23.850	24.200	23.600	23.600	23.600	129,000
2023-03-28	24.900	24.900	23.700	23.850	23.850	308,000
2023-03-27	24.050	24.850	23.950	24.650	24.650	211,000
2023-03-24	24.350	24.350	23.950	24.000	24.000	239,000
2023-03-23	24.400	24.600	24.100	24.250	24.250	144,000
2023-03-22	24.400	25.000	24.350	24.400	24.400	266,000
2023-03-21	24.450	24.450	24.250	24.300	24.300	147,000
2023-03-20	24.200	24.300	23.700	24.150	24.150	163,000
2023-03-17	24.350	24.500	24.050	24.150	24.150	116,000
2023-03-16	24.500	24.500	23.750	23.900	23.900	210,000
2023-03-15	24.950	25.400	24.700	24.700	24.700	156,000
2023-03-14	25.200	25.350	24.700	24.800	24.800	291,000
2023-03-13	26.050	26.200	24.550	25.200	25.200	622,000
2023-03-10	27.100	27.100	26.050	26.250	26.250	412,000
2023-03-09	27.200	27.600	26.400	26.950	26.950	709,000
2023-03-08	27.200	27.350	26.800	26.800	26.800	418,000
2023-03-07	27.300	27.850	27.300	27.450	27.450	298,000
2023-03-06	27.500	28.300	27.150	27.600	27.600	1,285,000
2023-03-03	26.400	27.600	26.050	27.050	27.050	1,407,000
2023-03-02	26.150	26.700	26.000	26.000	26.000	379,000
2023-03-01	26.350	26.550	26.000	26.250	26.250	241,000
2023-02-24	27.400	27.550	26.500	26.500	26.500	276,000
2023-02-23	26.700	27.400	26.700	27.250	27.250	288,000
2023-02-22	27.050	27.100	26.300	26.700	26.700	369,000
2023-02-21	27.500	28.100	27.050	27.050	27.050	540,000
2023-02-20	27.600	27.800	27.300	27.400	27.400	463,000
2023-02-17	26.850	28.600	26.850	27.450	27.450	1,882,000

← NewerPage 15 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.