JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.700	47.700	45.650	45.800	45.800	1,841,225
2025-07-28	47.900	48.100	46.750	47.700	47.700	1,371,228
2025-07-25	47.750	50.300	47.750	47.900	47.900	5,638,113
2025-07-24	48.100	48.650	47.200	47.750	47.750	1,130,241
2025-07-23	48.700	49.450	48.000	48.050	48.050	1,288,001
2025-07-22	50.400	50.700	47.500	47.800	47.800	2,994,581
2025-07-21	50.600	51.200	50.100	50.500	50.500	1,248,103
2025-07-18	51.500	52.100	50.000	50.600	50.600	3,315,000
2025-07-17	53.600	53.600	51.400	51.500	51.500	3,528,060
2025-07-16	54.000	56.600	53.600	53.600	53.600	4,431,130
2025-07-15	55.500	55.700	53.900	53.900	53.900	2,920,023
2025-07-14	57.000	57.000	55.100	55.100	55.100	2,770,056
2025-07-11	56.900	57.900	56.000	57.200	57.200	4,366,312
2025-07-10	57.600	58.600	56.800	56.900	56.900	3,890,291
2025-07-09	58.300	60.900	57.400	58.600	58.600	18,809,319
2025-07-08	56.600	58.500	54.800	57.600	57.600	9,410,658
2025-07-07	57.700	59.300	56.300	56.600	56.600	11,366,175
2025-07-04	59.500	60.300	57.100	58.000	58.000	7,411,617
2025-07-03	60.000	61.000	58.500	59.500	59.500	11,890,608
2025-07-02	59.600	61.400	59.600	60.000	60.000	12,243,445
2025-07-01	59.500	61.500	58.400	60.000	60.000	15,628,420
2025-06-30	60.000	61.600	59.500	59.700	59.700	20,347,000
2025-06-27	58.400	62.600	57.700	60.000	60.000	32,761,552
2025-06-26	57.300	61.500	56.900	58.400	58.400	25,073,638
2025-06-25	60.000	60.300	57.200	57.200	57.200	13,264,622
2025-06-24	59.500	62.100	58.700	59.500	59.500	28,930,109
2025-06-23	62.500	64.700	58.700	58.700	58.700	74,285,842
2025-06-20	55.000	60.900	54.800	60.900	60.900	42,759,760
2025-06-19	57.900	58.600	55.300	55.400	55.400	14,986,447
2025-06-18	60.000	60.600	57.400	58.200	58.200	45,672,067
2025-06-17	52.700	57.400	52.500	57.400	57.400	51,259,066
2025-06-16	50.300	54.000	50.300	52.200	52.200	21,855,715
2025-06-13	51.800	53.400	50.600	51.000	51.000	11,631,342
2025-06-12	50.500	52.800	50.300	51.900	51.900	7,662,235
2025-06-11	51.600	54.000	50.600	51.000	51.000	20,131,200
2025-06-10	53.000	53.700	51.000	51.000	51.000	12,511,711
2025-06-09	50.700	52.700	48.250	52.500	52.500	13,016,900
2025-06-06	51.300	51.500	49.150	50.000	50.000	8,448,872
2025-06-05	52.800	55.500	51.000	51.000	51.000	32,760,548
2025-06-04	54.600	57.300	52.200	52.200	52.200	53,626,807
2025-06-03	47.400	52.100	47.300	52.100	52.100	20,652,857
2025-06-02	47.250	47.400	45.000	47.400	47.400	4,475,418
2025-05-29	49.600	50.900	47.500	47.500	47.500	8,895,147
2025-05-28	50.200	54.000	49.050	49.100	49.100	17,767,247
2025-05-27	50.600	52.100	49.450	49.500	49.500	9,304,423
2025-05-26	51.100	54.000	50.600	51.300	51.300	17,986,772
2025-05-23	54.100	56.400	51.500	52.100	52.100	9,300,075
2025-05-22	51.100	52.000	49.400	51.700	51.700	16,361,203
2025-05-21	51.700	55.600	50.800	51.200	51.200	71,559,788
2025-05-20	48.000	50.700	48.000	50.700	50.700	11,810,804
2025-05-19	45.600	47.700	43.900	46.100	46.100	5,848,536
2025-05-16	47.300	47.500	45.650	46.000	46.000	3,697,159
2025-05-15	47.350	50.000	46.800	47.550	47.550	6,338,150
2025-05-14	49.850	49.850	47.150	47.350	47.350	7,050,467
2025-05-13	47.800	51.700	47.100	48.600	48.600	27,098,732
2025-05-12	47.500	48.650	45.600	47.000	47.000	6,759,358
2025-05-09	50.900	50.900	46.350	47.800	47.800	8,874,053
2025-05-08	52.100	53.700	49.900	49.900	49.900	22,023,607
2025-05-07	50.100	53.900	47.950	49.900	49.900	42,997,380
2025-05-06	44.450	49.050	44.000	49.050	49.050	7,471,264

← NewerPage 6 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.