JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.000	29.250	28.750	29.150	29.150	69,003
2026-04-27	29.550	29.550	28.500	29.000	29.000	120,056
2026-04-24	29.800	30.300	29.200	29.600	29.600	150,040
2026-04-23	32.700	32.700	29.200	29.800	29.800	269,031
2026-04-22	30.150	32.500	30.150	32.000	32.000	239,246
2026-04-21	30.300	30.900	30.000	30.150	30.150	269,349
2026-04-20	29.850	31.150	29.850	30.450	30.450	108,100
2026-04-17	30.600	30.700	29.900	30.450	30.450	139,105
2026-04-16	30.650	30.650	30.100	30.100	30.100	112,028
2026-04-15	29.900	30.250	29.550	30.100	30.100	92,400
2026-04-14	29.800	30.050	29.550	29.800	29.800	96,044
2026-04-13	29.850	30.100	29.550	29.750	29.750	115,020
2026-04-10	30.400	30.400	29.100	29.900	29.900	124,032
2026-04-09	28.700	30.450	28.700	29.550	29.550	205,052
2026-04-08	28.300	28.900	28.300	28.700	28.700	113,001
2026-04-07	28.600	28.600	28.150	28.250	28.250	103,743
2026-04-02	28.800	28.950	28.450	28.600	28.600	135,001
2026-04-01	29.350	29.400	28.600	28.700	28.700	112,035
2026-03-31	29.000	29.700	28.600	28.600	28.600	154,050
2026-03-30	29.050	29.500	28.900	29.200	29.200	82,110
2026-03-27	30.150	30.150	28.900	29.350	29.350	189,130
2026-03-26	30.900	31.050	30.000	30.150	30.150	84,200
2026-03-25	30.600	30.900	30.500	30.900	30.900	42,002
2026-03-24	30.400	30.400	29.700	30.200	30.200	83,350
2026-03-23	30.050	31.000	30.050	30.150	30.150	78,200
2026-03-20	31.250	32.550	30.650	30.800	30.800	111,038
2026-03-19	31.500	32.300	30.500	31.450	31.450	173,052
2026-03-18	31.850	31.950	30.500	31.350	31.350	205,077
2026-03-17	31.100	31.700	30.600	31.350	31.350	134,000
2026-03-16	31.400	31.400	30.500	30.500	30.500	148,003
2026-03-13	31.200	31.450	30.800	31.300	31.300	86,174
2026-03-12	31.800	32.000	31.200	31.200	31.200	60,300
2026-03-11	30.950	31.800	30.950	31.700	31.700	120,005
2026-03-10	30.400	30.650	30.050	30.400	30.400	73,009
2026-03-09	31.300	31.300	29.200	29.500	29.500	215,002
2026-03-06	31.600	32.100	31.500	31.800	31.800	61,003
2026-03-05	32.400	32.600	31.500	31.800	31.800	115,002
2026-03-04	33.000	33.000	31.100	31.450	31.450	159,292
2026-03-03	34.000	34.000	33.100	33.150	33.150	256,005
2026-03-02	31.000	34.200	30.900	33.850	33.850	318,277
2026-02-26	32.550	33.100	32.300	32.300	32.300	152,757
2026-02-25	32.500	32.750	32.300	32.750	32.750	169,081
2026-02-24	32.500	32.900	32.500	32.650	32.650	104,122
2026-02-23	31.850	32.650	31.850	32.400	32.400	136,700
2026-02-11	32.000	32.050	31.750	31.850	31.850	63,001
2026-02-10	31.400	32.350	31.400	32.000	32.000	186,751
2026-02-09	32.800	32.800	32.350	32.350	32.350	84,011
2026-02-06	33.000	33.000	31.650	32.550	32.550	121,446
2026-02-05	33.150	33.600	33.150	33.150	33.150	75,002
2026-02-04	33.300	33.700	33.200	33.300	33.300	76,002
2026-02-03	33.000	33.550	32.300	33.250	33.250	196,005
2026-02-02	33.400	33.450	32.550	32.600	32.600	135,319
2026-01-30	34.000	34.000	32.700	33.400	33.400	249,800
2026-01-29	34.800	34.800	34.000	34.000	34.000	139,220
2026-01-28	34.550	35.000	34.300	34.700	34.700	160,256
2026-01-27	35.400	35.700	34.200	34.250	34.250	200,366
2026-01-26	35.600	35.750	35.150	35.150	35.150	113,030
2026-01-23	35.000	35.800	34.650	35.350	35.350	314,001
2026-01-22	35.250	35.400	34.500	34.850	34.850	298,175
2026-01-21	35.650	36.750	35.100	35.200	35.200	659,800

← NewerPage 3 of 21 · 1,226 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.