JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	40.650	41.100	40.300	40.450	40.450	210,085
2025-10-22	41.950	41.950	40.650	41.200	41.200	339,375
2025-10-21	40.400	43.250	40.400	41.250	41.250	1,026,000
2025-10-20	40.450	40.650	40.000	40.350	40.350	178,300
2025-10-17	41.250	41.250	40.300	40.300	40.300	190,052
2025-10-16	40.750	41.300	40.450	40.750	40.750	217,040
2025-10-15	41.550	41.550	40.350	40.600	40.600	275,000
2025-10-14	41.800	43.450	40.650	40.650	40.650	777,100
2025-10-13	39.800	41.950	39.600	41.650	41.650	467,000
2025-10-09	43.400	43.700	41.550	41.550	41.550	801,269
2025-10-08	43.600	44.450	43.200	43.300	43.300	512,020
2025-10-07	43.850	44.250	43.100	43.450	43.450	402,342
2025-10-03	44.800	44.850	43.800	43.850	43.850	300,001
2025-10-02	44.750	45.200	44.300	44.300	44.300	309,261
2025-10-01	45.150	45.450	44.500	44.650	44.650	302,395
2025-09-30	44.700	44.850	44.150	44.550	44.550	403,302
2025-09-29	44.650	44.650	44.650	44.650	44.650	0
2025-09-26	45.300	48.000	44.650	44.650	44.650	1,667,042
2025-09-25	45.900	45.900	44.950	45.050	45.050	367,500
2025-09-24	45.450	46.200	44.400	45.400	45.400	882,573
2025-09-23	46.050	46.400	45.000	45.200	45.200	765,010
2025-09-22	45.900	46.200	45.050	45.850	45.850	464,031
2025-09-19	46.700	46.750	45.650	45.650	45.650	492,001
2025-09-18	46.600	46.900	46.050	46.200	46.200	468,100
2025-09-17	47.000	47.400	46.250	46.250	46.250	548,089
2025-09-16	47.150	47.500	46.050	47.000	47.000	727,195
2025-09-15	47.300	48.800	46.700	46.750	46.750	1,325,136
2025-09-12	48.150	48.250	47.000	47.000	47.000	1,192,060
2025-09-11	53.500	53.700	47.500	47.600	47.600	8,205,001
2025-09-10	46.750	50.800	46.750	50.800	50.800	2,919,070
2025-09-09	46.750	47.600	46.200	46.200	46.200	768,052
2025-09-08	47.550	47.600	46.300	46.750	46.750	586,200
2025-09-05	47.600	48.100	46.950	47.200	47.200	667,021
2025-09-04	47.950	50.500	47.600	47.600	47.600	1,607,030
2025-09-03	47.600	48.250	47.200	47.450	47.450	651,081
2025-09-02	49.400	49.450	46.850	47.050	47.050	1,375,301
2025-09-01	50.300	52.300	48.650	48.650	48.650	1,766,430
2025-08-29	51.600	52.100	50.400	50.500	50.500	1,347,101
2025-08-28	52.400	53.300	51.200	51.700	51.700	1,748,760
2025-08-27	53.400	54.700	52.400	52.600	52.600	6,987,100
2025-08-26	50.700	55.200	49.600	53.300	53.300	12,668,093
2025-08-25	50.800	52.600	49.650	50.200	50.200	3,916,205
2025-08-22	52.300	53.500	50.000	50.000	50.000	7,338,283
2025-08-21	57.000	57.600	51.500	52.100	52.100	26,134,433
2025-08-20	52.000	55.300	51.400	55.300	55.300	17,581,791
2025-08-19	46.450	50.300	46.450	50.300	50.300	4,786,383
2025-08-18	46.200	46.400	45.300	45.800	45.800	636,071
2025-08-15	45.600	46.000	45.100	45.400	45.400	976,332
2025-08-14	48.100	48.100	46.000	46.000	46.000	1,744,214
2025-08-13	49.150	49.950	47.300	48.100	48.100	3,500,160
2025-08-12	47.700	50.800	47.150	48.700	48.700	7,161,022
2025-08-11	47.100	48.400	46.050	47.550	47.550	2,769,290
2025-08-08	46.000	48.150	45.800	46.150	46.150	1,990,098
2025-08-07	46.600	47.400	45.600	45.950	45.950	868,530
2025-08-06	47.550	47.800	46.550	47.150	47.150	684,360
2025-08-05	47.700	48.300	46.950	47.450	47.450	954,428
2025-08-04	46.200	47.900	45.650	47.300	47.300	1,234,126
2025-08-01	45.550	45.550	45.550	45.550	45.550	2,904,246
2025-07-31	46.100	46.150	44.800	45.550	45.550	1,059,128
2025-07-30	46.350	46.700	45.500	46.100	46.100	992,090

← NewerPage 5 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.