JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.550	27.900	27.300	27.800	27.800	58,200
2026-07-22	27.800	28.050	27.450	28.000	28.000	98,161
2026-07-21	26.850	29.000	26.850	27.750	27.750	225,179
2026-07-20	27.400	27.550	26.150	26.450	26.450	238,603
2026-07-17	27.750	29.900	26.850	27.400	27.400	828,500
2026-07-16	29.100	29.100	27.800	27.800	27.800	149,019
2026-07-15	28.450	28.700	28.100	28.400	28.400	131,036
2026-07-14	28.950	29.000	27.400	28.200	28.200	194,000
2026-07-13	30.350	30.350	28.800	29.350	29.350	90,002
2026-07-10	29.400	29.400	29.400	29.400	29.400	0
2026-07-09	29.750	30.000	29.200	29.400	29.400	99,100
2026-07-08	30.400	30.400	29.300	29.750	29.750	181,321
2026-07-07	32.300	32.450	30.250	30.250	30.250	371,004
2026-07-06	31.850	34.000	30.800	32.650	32.650	541,002
2026-07-03	31.400	31.900	30.500	31.650	31.650	190,090
2026-07-02	30.500	32.300	30.500	30.950	30.950	196,319
2026-07-01	32.200	32.450	30.800	31.300	31.300	285,635
2026-06-30	31.700	32.450	31.500	32.100	32.100	246,060
2026-06-29	31.000	32.300	30.600	31.500	31.500	255,073
2026-06-26	31.900	33.650	31.100	31.250	31.250	1,085,463
2026-06-25	34.500	36.350	31.650	31.650	31.650	3,136,268
2026-06-24	32.250	34.500	32.000	34.500	34.500	950,101
2026-06-23	30.500	31.400	30.400	31.400	31.400	332,255
2026-06-22	30.100	30.500	30.050	30.300	30.300	110,301
2026-06-18	30.950	30.950	30.000	30.100	30.100	147,342
2026-06-17	30.150	31.500	30.000	30.650	30.650	204,552
2026-06-16	31.350	31.350	30.000	30.150	30.150	140,001
2026-06-15	30.400	31.000	30.200	30.900	30.900	275,000
2026-06-12	30.050	31.000	29.250	30.000	30.000	285,021
2026-06-11	29.900	30.200	28.800	30.000	30.000	166,414
2026-06-10	30.550	32.100	29.950	29.950	29.950	383,022
2026-06-09	31.500	33.000	30.350	31.250	31.250	601,005
2026-06-08	29.600	31.500	28.500	30.650	30.650	646,001
2026-06-05	32.800	34.250	30.850	31.150	31.150	857,612
2026-06-04	32.550	36.100	31.800	32.850	32.850	2,617,367
2026-06-03	33.400	33.850	31.400	32.850	32.850	2,153,189
2026-06-02	29.850	32.250	28.550	32.250	32.250	1,797,418
2026-06-01	26.450	29.350	26.450	29.350	29.350	404,020
2026-05-29	26.700	26.900	26.650	26.700	26.700	61,000
2026-05-28	26.650	27.200	26.600	26.650	26.650	98,202
2026-05-27	27.700	27.700	26.650	26.800	26.800	128,001
2026-05-26	27.000	27.500	26.600	27.500	27.500	151,000
2026-05-25	27.100	27.100	26.300	26.600	26.600	183,080
2026-05-22	26.850	27.400	26.800	27.100	27.100	129,200
2026-05-21	26.950	27.450	26.950	26.950	26.950	67,370
2026-05-20	26.800	27.150	26.600	26.950	26.950	87,120
2026-05-19	27.400	27.450	26.500	26.500	26.500	98,501
2026-05-18	27.000	27.450	27.000	27.400	27.400	33,100
2026-05-15	27.650	27.700	26.850	27.000	27.000	126,005
2026-05-14	27.750	27.750	27.500	27.650	27.650	55,003
2026-05-13	27.800	28.100	27.600	27.700	27.700	85,108
2026-05-12	28.750	28.750	28.200	28.200	28.200	87,020
2026-05-11	28.250	28.800	26.350	28.500	28.500	350,110
2026-05-08	29.300	29.300	28.400	28.750	28.750	121,682
2026-05-07	28.600	29.300	28.600	29.100	29.100	145,329
2026-05-06	29.050	29.200	28.500	28.600	28.600	100,000
2026-05-05	28.600	29.300	28.600	29.050	29.050	95,000
2026-05-04	28.500	28.650	28.200	28.350	28.350	112,485
2026-04-30	28.600	28.800	28.400	28.500	28.500	76,000
2026-04-29	28.800	29.000	28.500	28.600	28.600	54,200

← NewerPage 2 of 3 · 126 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.