JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.950	36.450	34.950	35.050	35.050	415,250
2026-01-19	34.600	35.050	34.250	34.750	34.750	145,262
2026-01-16	35.000	35.000	34.500	34.750	34.750	134,910
2026-01-15	34.400	34.950	34.100	34.850	34.850	111,021
2026-01-14	33.900	34.500	33.900	34.500	34.500	126,105
2026-01-13	34.550	34.600	33.900	33.900	33.900	119,486
2026-01-12	34.450	34.900	34.250	34.650	34.650	187,062
2026-01-09	34.200	34.900	33.950	34.600	34.600	146,401
2026-01-08	35.000	35.000	34.200	34.200	34.200	263,530
2026-01-07	35.600	35.600	34.750	34.850	34.850	208,601
2026-01-06	35.050	35.650	35.050	35.200	35.200	126,006
2026-01-05	37.000	37.050	35.200	35.300	35.300	309,062
2026-01-02	36.850	37.150	36.600	36.600	36.600	180,051
2025-12-31	37.000	37.500	37.000	37.050	37.050	134,120
2025-12-30	38.350	38.350	36.850	37.150	37.150	198,667
2025-12-29	38.250	38.850	38.000	38.050	38.050	312,607
2025-12-26	38.500	38.850	38.000	38.400	38.400	329,036
2025-12-24	39.200	39.350	38.150	38.500	38.500	317,035
2025-12-23	40.500	40.600	38.700	38.850	38.850	2,155,280
2025-12-22	37.150	39.700	37.150	39.700	39.700	2,283,392
2025-12-19	35.900	36.200	35.900	36.100	36.100	105,315
2025-12-18	35.850	35.850	35.100	35.650	35.650	126,001
2025-12-17	35.100	36.300	35.100	35.750	35.750	372,083
2025-12-16	35.450	35.700	34.400	34.800	34.800	165,144
2025-12-15	35.200	36.200	35.150	35.150	35.150	161,101
2025-12-12	35.800	36.000	35.000	35.300	35.300	166,001
2025-12-11	36.150	36.500	35.700	35.750	35.750	152,604
2025-12-10	37.350	37.850	36.100	36.100	36.100	252,211
2025-12-09	37.000	37.100	36.650	36.650	36.650	76,235
2025-12-08	36.800	37.000	36.500	36.700	36.700	99,003
2025-12-05	37.800	37.800	36.550	36.550	36.550	158,010
2025-12-04	37.350	37.850	37.350	37.800	37.800	172,000
2025-12-03	36.950	37.350	36.850	37.200	37.200	120,000
2025-12-02	36.650	37.600	36.650	36.850	36.850	162,002
2025-12-01	36.250	36.850	36.200	36.500	36.500	43,001
2025-11-28	36.550	36.900	36.550	36.600	36.600	65,001
2025-11-27	37.400	37.400	36.500	36.550	36.550	131,091
2025-11-26	36.350	37.700	36.350	36.950	36.950	279,023
2025-11-25	36.050	36.350	35.550	36.300	36.300	314,000
2025-11-24	38.650	39.600	35.850	35.850	35.850	1,415,040
2025-11-21	37.200	40.850	36.650	37.650	37.650	3,524,066
2025-11-20	36.500	37.250	36.500	37.200	37.200	200,038
2025-11-19	35.500	36.300	35.150	36.000	36.000	435,000
2025-11-18	36.350	36.850	35.250	35.550	35.550	255,060
2025-11-17	37.500	37.500	36.600	36.650	36.650	184,485
2025-11-14	37.900	38.250	37.150	37.500	37.500	223,021
2025-11-13	39.300	39.300	38.050	38.250	38.250	254,001
2025-11-12	39.150	39.650	38.800	38.900	38.900	248,003
2025-11-11	38.300	39.200	38.300	38.600	38.600	225,300
2025-11-10	39.450	39.500	38.500	38.600	38.600	163,401
2025-11-07	40.300	40.300	38.800	39.000	39.000	270,060
2025-11-06	40.350	41.800	39.900	39.900	39.900	839,001
2025-11-05	40.100	40.900	39.250	39.500	39.500	198,002
2025-11-04	40.100	40.900	40.000	40.150	40.150	257,074
2025-11-03	39.800	40.400	39.800	40.100	40.100	140,200
2025-10-31	39.300	40.000	39.250	39.800	39.800	168,600
2025-10-30	39.650	39.650	38.700	39.250	39.250	339,463
2025-10-29	40.050	40.350	39.200	39.250	39.250	261,127
2025-10-28	40.150	40.850	39.800	39.800	39.800	353,050
2025-10-27	40.500	40.850	40.000	40.100	40.100	272,600

← NewerPage 4 of 21 · 1,222 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.