JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	15.200	16.950	15.200	16.300	16.300	686,000
2022-05-24	16.150	16.150	15.400	15.450	15.450	147,000
2022-05-23	16.200	16.200	16.000	16.150	16.150	107,000
2022-05-20	16.200	16.350	16.100	16.150	16.150	53,000
2022-05-19	16.200	16.200	15.900	16.150	16.150	100,000
2022-05-18	16.300	16.750	16.300	16.450	16.450	94,000
2022-05-17	16.200	16.600	16.100	16.150	16.150	326,000
2022-05-16	16.350	16.650	16.200	16.450	16.450	459,000
2022-05-13	16.100	16.650	16.100	16.200	16.200	481,000
2022-05-12	16.800	17.150	16.000	16.050	16.050	1,519,000
2022-05-11	16.750	17.500	16.750	16.850	16.850	368,000
2022-05-10	16.500	16.650	16.050	16.550	16.550	194,000
2022-05-09	18.000	18.000	16.800	17.050	17.050	1,449,000
2022-05-06	17.800	18.100	17.700	18.000	18.000	118,000
2022-05-05	17.550	18.450	17.550	18.200	18.200	554,000
2022-05-04	17.250	17.500	17.250	17.400	17.400	132,000
2022-05-03	17.400	17.450	17.150	17.250	17.250	561,000
2022-04-29	17.250	17.850	17.250	17.450	17.450	1,841,000
2022-04-28	17.150	17.550	17.150	17.200	17.200	231,000
2022-04-27	16.600	17.250	16.600	17.100	17.100	336,000
2022-04-26	18.350	18.450	17.600	17.600	17.600	577,000
2022-04-25	17.850	18.600	17.650	18.100	18.100	1,202,000
2022-04-22	19.150	19.250	18.300	18.450	18.450	1,194,000
2022-04-21	20.350	20.350	19.050	19.300	19.300	2,012,000
2022-04-20	19.050	20.650	19.050	20.650	20.650	2,565,000
2022-04-19	20.400	20.500	18.800	18.800	18.800	1,123,000
2022-04-18	19.400	20.800	19.000	20.400	20.400	1,122,000
2022-04-15	19.200	19.350	18.500	19.200	19.200	1,876,000
2022-04-14	18.900	19.900	18.600	19.250	19.250	1,387,000
2022-04-13	19.050	19.050	18.550	18.550	18.550	585,000
2022-04-12	18.350	19.200	18.350	18.850	18.850	1,049,000
2022-04-11	18.500	18.800	17.850	18.800	18.800	1,644,000
2022-04-08	17.600	18.500	17.500	18.400	18.400	1,061,000
2022-04-07	19.250	19.850	17.300	17.600	17.600	2,693,000
2022-04-06	17.000	18.850	17.000	18.850	18.850	3,018,000
2022-04-01	17.150	17.150	16.900	17.150	17.150	89,000
2022-03-31	17.450	17.450	17.150	17.150	17.150	40,000
2022-03-30	17.400	17.550	17.400	17.450	17.450	75,000
2022-03-29	17.650	17.850	17.400	17.400	17.400	188,000
2022-03-28	17.650	17.700	17.350	17.550	17.550	112,000
2022-03-25	18.250	18.650	17.750	17.750	17.750	1,168,000
2022-03-24	18.650	19.000	17.850	18.400	18.400	2,377,000
2022-03-23	18.650	18.950	18.100	18.600	18.600	2,869,000
2022-03-22	17.000	18.850	17.000	18.650	18.650	2,591,000
2022-03-21	17.000	17.700	16.900	17.250	17.250	1,425,000
2022-03-18	16.650	17.050	16.450	16.750	16.750	632,000
2022-03-17	16.100	17.400	16.100	16.550	16.550	397,000
2022-03-16	16.700	16.950	15.550	16.100	16.100	296,000
2022-03-15	17.400	17.400	16.500	16.600	16.600	372,000
2022-03-14	17.900	17.900	17.100	17.400	17.400	579,000
2022-03-11	17.500	17.850	17.150	17.550	17.550	704,000
2022-03-10	17.800	18.200	17.600	17.650	17.650	195,000
2022-03-09	18.250	18.450	17.550	17.600	17.600	342,000
2022-03-08	17.900	19.400	17.650	17.700	17.700	695,000
2022-03-07	18.550	18.550	17.650	18.350	18.350	362,000
2022-03-04	18.650	19.400	18.600	18.700	18.700	852,000
2022-03-03	19.450	19.900	18.200	18.500	18.500	1,966,000
2022-03-02	17.550	18.900	17.550	18.900	18.900	2,317,000
2022-03-01	16.850	17.200	16.850	17.200	17.200	342,000
2022-02-25	17.000	17.750	16.800	16.900	16.900	662,000

← NewerPage 19 of 21 · 1,228 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.