JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	26.450	28.500	26.450	27.000	27.000	1,299,000
2023-02-15	26.550	26.900	26.250	26.250	26.250	168,000
2023-02-14	26.450	26.900	26.450	26.500	26.500	190,000
2023-02-13	26.000	26.550	25.750	26.450	26.450	385,000
2023-02-10	27.900	28.300	26.400	26.400	26.400	1,131,000
2023-02-09	27.600	28.450	27.600	27.600	27.600	1,348,000
2023-02-08	27.450	27.850	27.100	27.750	27.750	529,000
2023-02-07	27.500	27.800	27.050	27.200	27.200	391,000
2023-02-06	26.500	27.850	26.500	27.450	27.450	749,000
2023-02-03	27.300	27.800	26.650	26.900	26.900	632,000
2023-02-02	26.900	27.300	26.350	27.250	27.250	793,000
2023-02-01	26.000	26.950	26.000	26.800	26.800	636,000
2023-01-31	26.300	26.350	25.650	26.000	26.000	358,000
2023-01-30	25.350	26.350	25.350	26.050	26.050	615,000
2023-01-17	25.400	25.600	24.950	25.100	25.100	202,000
2023-01-16	25.300	25.500	24.850	25.400	25.400	255,000
2023-01-13	25.700	26.100	25.000	25.050	25.050	442,000
2023-01-12	26.150	26.250	25.550	25.600	25.600	749,000
2023-01-11	27.900	28.500	26.150	26.150	26.150	3,898,000
2023-01-10	26.800	27.250	26.500	27.250	27.250	951,000
2023-01-09	24.550	25.200	24.400	24.800	24.800	350,000
2023-01-06	24.200	24.600	24.150	24.400	24.400	179,000
2023-01-05	24.700	24.700	24.150	24.200	24.200	170,000
2023-01-04	24.250	24.650	24.250	24.300	24.300	160,000
2023-01-03	23.850	24.350	23.450	24.150	24.150	271,000
2022-12-30	24.300	25.050	23.800	23.850	23.850	832,000
2022-12-29	23.450	24.050	23.350	23.950	23.950	389,000
2022-12-28	25.000	25.150	23.650	23.750	23.750	499,000
2022-12-27	25.400	25.600	24.100	25.100	25.100	539,000
2022-12-26	25.400	25.500	24.700	25.050	25.050	329,000
2022-12-23	25.000	25.450	24.350	25.350	25.350	327,000
2022-12-22	25.600	25.750	25.000	25.150	25.150	342,000
2022-12-21	25.050	25.700	24.650	25.200	25.200	576,000
2022-12-20	26.000	26.250	24.600	24.700	24.700	855,000
2022-12-19	27.100	27.500	25.850	25.850	25.850	592,000
2022-12-16	27.700	27.700	26.850	27.000	27.000	519,000
2022-12-15	27.800	28.650	27.750	27.750	27.750	1,030,000
2022-12-14	27.200	27.750	27.100	27.750	27.750	584,000
2022-12-13	27.250	27.600	26.800	27.100	27.100	727,000
2022-12-12	27.600	27.600	26.600	27.100	27.100	1,113,000
2022-12-09	28.700	28.750	27.550	27.550	27.550	1,030,000
2022-12-08	27.950	28.800	27.850	28.100	28.100	1,673,000
2022-12-07	28.750	29.400	27.550	27.550	27.550	2,222,000
2022-12-06	29.350	29.550	28.200	28.400	28.400	1,453,000
2022-12-05	29.200	30.150	29.100	29.450	29.450	2,534,000
2022-12-02	31.450	31.850	29.100	29.100	29.100	6,490,000
2022-12-01	29.500	31.550	29.150	31.450	31.450	8,697,000
2022-11-30	29.350	29.600	28.650	28.700	28.700	1,606,000
2022-11-29	29.600	30.200	29.100	29.350	29.350	3,074,000
2022-11-28	28.400	30.200	28.400	29.700	29.700	6,138,000
2022-11-25	28.850	30.200	28.200	28.300	28.300	4,184,000
2022-11-24	28.550	29.400	28.550	28.700	28.700	1,928,000
2022-11-23	28.500	29.000	28.350	28.600	28.600	1,772,000
2022-11-22	29.050	29.400	28.350	28.350	28.350	3,375,000
2022-11-21	30.300	32.000	29.050	29.050	29.050	9,709,000
2022-11-18	30.400	31.500	28.800	29.750	29.750	14,391,000
2022-11-17	27.700	30.500	27.700	30.500	30.500	11,168,000
2022-11-16	27.200	28.250	27.100	27.750	27.750	1,826,000
2022-11-15	27.650	28.350	26.900	27.350	27.350	1,992,000
2022-11-14	27.450	28.500	27.200	27.950	27.950	2,311,000

← NewerPage 16 of 21 · 1,227 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.