JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	18.200	19.200	17.300	17.300	17.300	3,374,000
2022-02-23	16.550	17.800	16.550	17.800	17.800	1,006,000
2022-02-22	16.200	16.300	15.800	16.200	16.200	196,000
2022-02-21	16.800	16.950	16.350	16.400	16.400	127,000
2022-02-18	17.150	17.250	16.700	16.850	16.850	336,000
2022-02-17	16.850	18.150	16.750	17.250	17.250	1,327,000
2022-02-16	15.500	16.600	15.500	16.600	16.600	374,000
2022-02-15	15.050	15.150	14.900	15.100	15.100	65,000
2022-02-14	15.200	15.200	14.800	14.900	14.900	72,000
2022-02-11	15.250	15.350	15.100	15.350	15.350	45,000
2022-02-10	15.650	15.650	15.200	15.450	15.450	51,000
2022-02-09	15.250	15.450	15.200	15.450	15.450	40,000
2022-02-08	15.300	15.400	15.000	15.400	15.400	43,000
2022-02-07	14.900	15.200	14.800	15.050	15.050	57,000
2022-01-26	14.500	15.100	14.500	14.700	14.700	88,000
2022-01-25	14.550	14.650	14.450	14.500	14.500	51,000
2022-01-24	14.800	14.900	14.650	14.700	14.700	120,000
2022-01-21	15.350	15.350	14.950	14.950	14.950	159,000
2022-01-20	15.400	15.850	15.400	15.550	15.550	120,000
2022-01-19	15.550	15.600	15.350	15.350	15.350	118,000
2022-01-18	15.750	15.900	15.650	15.700	15.700	100,000
2022-01-17	16.000	16.400	15.650	15.750	15.750	412,000
2022-01-14	16.350	17.600	16.350	16.450	16.450	2,297,000
2022-01-13	16.300	16.350	15.700	16.000	16.000	121,000
2022-01-12	16.850	16.850	16.100	16.250	16.250	97,000
2022-01-11	17.200	17.200	16.650	16.650	16.650	140,000
2022-01-10	17.200	17.450	16.750	17.200	17.200	191,000
2022-01-07	17.550	17.600	17.000	17.000	17.000	178,000
2022-01-06	17.300	17.550	17.200	17.300	17.300	140,000
2022-01-05	18.400	18.450	17.350	17.350	17.350	401,000
2022-01-04	18.100	18.800	17.700	18.400	18.400	448,000
2022-01-03	18.350	18.800	18.050	18.050	18.050	243,000
2021-12-30	18.150	18.650	18.000	18.650	18.650	367,000
2021-12-29	18.550	18.550	18.150	18.300	18.300	454,000
2021-12-28	18.450	19.950	18.450	18.550	18.550	1,340,000
2021-12-27	19.400	19.500	18.350	18.400	18.400	1,028,000
2021-12-24	22.700	23.000	19.200	19.200	19.200	3,888,000
2021-12-23	20.400	21.300	20.300	21.300	21.300	2,058,000
2021-12-22	18.000	19.400	17.550	19.400	19.400	1,465,000
2021-12-21	17.800	18.000	17.050	17.650	17.650	448,000
2021-12-20	18.900	18.950	17.400	17.400	17.400	794,000
2021-12-17	19.550	19.550	18.250	18.550	18.550	938,000
2021-12-16	21.150	21.150	18.600	19.600	19.600	3,499,000
2021-12-15	19.250	19.250	19.250	19.250	19.250	373,000
2021-12-14	17.200	17.500	17.000	17.500	17.500	683,000
2021-12-13	14.750	15.950	14.700	15.950	15.950	1,361,000
2021-12-10	14.150	14.750	14.150	14.500	14.500	90,000
2021-12-09	14.100	14.400	14.100	14.150	14.150	39,000
2021-12-08	14.100	14.350	14.050	14.100	14.100	39,000
2021-12-07	14.000	14.100	13.950	14.100	14.100	15,000
2021-12-06	14.000	14.000	14.000	14.000	14.000	2,000
2021-12-03	13.950	14.000	13.900	13.900	13.900	7,000
2021-12-02	14.000	14.000	13.950	13.950	13.950	8,000
2021-12-01	13.950	14.000	13.950	14.000	14.000	8,000
2021-11-30	13.900	14.200	13.800	14.200	14.200	9,000
2021-11-29	13.800	13.950	13.700	13.950	13.950	8,000
2021-11-26	13.900	13.900	13.800	13.800	13.800	11,000
2021-11-25	13.950	14.050	13.950	13.950	13.950	27,000
2021-11-24	14.050	14.050	13.950	13.950	13.950	20,000
2021-11-23	14.050	14.050	14.000	14.050	14.050	9,000

← NewerPage 20 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.