JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.750	22.450	21.500	22.100	22.100	1,511,000
2022-08-16	22.050	23.850	21.450	21.900	21.900	4,333,000
2022-08-15	21.000	22.100	20.350	22.100	22.100	2,246,000
2022-08-12	19.300	20.900	19.300	20.100	20.100	3,481,000
2022-08-11	19.700	19.700	18.450	19.000	19.000	1,228,000
2022-08-10	19.000	21.050	18.900	19.300	19.300	3,804,000
2022-08-09	20.050	20.450	19.050	19.150	19.150	862,000
2022-08-08	18.300	20.050	17.950	20.050	20.050	1,379,000
2022-08-05	17.500	18.550	17.500	18.250	18.250	808,000
2022-08-04	17.450	17.500	16.750	17.450	17.450	779,000
2022-08-03	17.400	17.600	17.250	17.550	17.550	80,000
2022-08-02	18.050	18.050	17.200	17.300	17.300	1,199,000
2022-08-01	18.150	19.250	17.650	18.050	18.050	1,154,000
2022-07-29	18.350	18.400	17.500	17.900	17.900	804,000
2022-07-28	17.550	18.800	17.550	17.900	17.900	888,000
2022-07-27	17.050	17.600	17.050	17.450	17.450	111,000
2022-07-26	17.300	17.700	17.150	17.150	17.150	191,000
2022-07-25	18.250	18.400	17.400	17.400	17.400	532,000
2022-07-22	17.950	19.600	17.800	18.700	18.700	1,483,000
2022-07-21	18.000	18.400	17.150	17.900	17.900	1,261,000
2022-07-20	16.150	17.700	16.150	17.700	17.700	1,044,000
2022-07-19	16.050	16.150	16.050	16.100	16.100	19,000
2022-07-18	15.950	16.200	15.950	16.150	16.150	32,000
2022-07-15	15.950	16.000	15.850	15.950	15.950	11,000
2022-07-14	15.800	15.950	15.750	15.950	15.950	34,000
2022-07-13	15.850	16.450	15.800	15.900	15.900	57,000
2022-07-12	15.850	16.400	15.500	15.800	15.800	130,000
2022-07-11	16.500	16.500	15.700	16.000	16.000	54,000
2022-07-08	16.000	16.350	16.000	16.000	16.000	63,000
2022-07-07	15.300	16.000	15.200	15.800	15.800	92,000
2022-07-06	15.500	15.850	15.200	15.200	15.200	116,000
2022-07-05	16.000	16.250	15.300	15.300	15.300	72,000
2022-07-04	15.900	16.250	15.900	16.100	16.100	127,000
2022-07-01	16.000	16.600	15.650	15.800	15.800	80,000
2022-06-30	16.100	16.550	15.900	15.900	15.900	104,000
2022-06-29	16.000	16.950	15.800	16.050	16.050	74,000
2022-06-28	16.250	16.600	16.000	16.050	16.050	110,000
2022-06-27	15.900	16.300	15.900	16.250	16.250	100,000
2022-06-24	15.850	15.900	15.550	15.700	15.700	61,000
2022-06-23	15.850	15.950	15.600	15.750	15.750	46,000
2022-06-22	16.100	16.100	15.700	15.950	15.950	75,000
2022-06-21	16.000	16.200	15.800	16.100	16.100	88,000
2022-06-20	17.000	17.050	16.000	16.050	16.050	124,000
2022-06-17	16.500	16.800	16.400	16.800	16.800	50,000
2022-06-16	17.000	17.100	16.650	16.700	16.700	63,000
2022-06-15	17.000	17.050	16.750	16.900	16.900	60,000
2022-06-14	17.000	17.000	16.250	16.700	16.700	120,000
2022-06-13	16.850	18.300	16.850	17.000	17.000	472,000
2022-06-10	16.750	16.900	16.650	16.700	16.700	22,000
2022-06-09	16.750	16.950	16.650	16.900	16.900	38,000
2022-06-08	17.050	17.050	16.600	16.700	16.700	57,000
2022-06-07	16.900	17.450	16.800	16.850	16.850	54,000
2022-06-06	17.200	17.200	16.800	16.900	16.900	66,000
2022-06-02	17.050	17.200	16.950	17.100	17.100	73,000
2022-06-01	17.350	17.400	16.850	16.950	16.950	168,000
2022-05-31	17.700	17.750	17.050	17.400	17.400	693,000
2022-05-30	16.300	17.700	16.300	17.700	17.700	425,000
2022-05-27	15.900	16.300	15.900	16.100	16.100	73,000
2022-05-26	16.650	16.650	15.800	15.800	15.800	185,000
2022-05-25	15.200	16.950	15.200	16.300	16.300	686,000

← NewerPage 18 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.