JSW Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 50.000 | 50.400 | 44.550 | 44.600 | 44.600 | 8,720,280 |
| 2025-05-02 | 52.000 | 55.000 | 49.500 | 49.500 | 49.500 | 25,547,918 |
| 2025-04-30 | 54.800 | 55.300 | 49.700 | 50.000 | 50.000 | 21,052,283 |
| 2025-04-29 | 50.000 | 54.000 | 49.100 | 54.000 | 54.000 | 15,171,878 |
| 2025-04-28 | 52.000 | 53.800 | 48.650 | 49.100 | 49.100 | 20,205,160 |
| 2025-04-25 | 51.500 | 53.600 | 50.200 | 53.600 | 53.600 | 12,472,207 |
| 2025-04-24 | 46.700 | 48.800 | 46.500 | 48.800 | 48.800 | 8,403,171 |
| 2025-04-23 | 42.400 | 44.400 | 41.500 | 44.400 | 44.400 | 8,370,721 |
| 2025-04-22 | 41.550 | 45.200 | 37.600 | 40.400 | 40.400 | 21,529,050 |
| 2025-04-21 | 45.450 | 45.450 | 40.650 | 41.400 | 41.400 | 22,523,191 |
| 2025-04-18 | 38.250 | 41.350 | 38.250 | 41.350 | 41.350 | 3,279,906 |
| 2025-04-17 | 41.350 | 43.600 | 37.100 | 37.600 | 37.600 | 8,900,764 |
| 2025-04-16 | 45.000 | 46.100 | 41.000 | 41.000 | 41.000 | 12,896,666 |
| 2025-04-15 | 42.200 | 42.200 | 40.400 | 42.200 | 42.200 | 5,187,455 |
| 2025-04-14 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 750,915 |
| 2025-04-11 | 32.400 | 34.950 | 32.350 | 34.950 | 34.950 | 5,236,014 |
| 2025-04-10 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 881,550 |
| 2025-04-09 | 34.250 | 34.250 | 28.050 | 28.950 | 28.950 | 19,273,808 |
| 2025-04-08 | 29.900 | 31.150 | 29.200 | 31.150 | 31.150 | 2,397,966 |
| 2025-04-07 | 28.350 | 28.400 | 28.350 | 28.350 | 28.350 | 1,139,123 |
| 2025-04-02 | 30.000 | 31.500 | 29.550 | 31.500 | 31.500 | 1,835,519 |
| 2025-04-01 | 26.850 | 28.650 | 26.350 | 28.650 | 28.650 | 981,000 |
| 2025-03-31 | 28.250 | 28.700 | 26.050 | 26.050 | 26.050 | 1,552,494 |
| 2025-03-28 | 30.000 | 30.900 | 28.150 | 28.900 | 28.900 | 8,737,244 |
| 2025-03-27 | 25.350 | 28.350 | 25.200 | 28.350 | 28.350 | 1,573,351 |
| 2025-03-26 | 25.050 | 26.150 | 24.650 | 25.800 | 25.800 | 410,013 |
| 2025-03-25 | 24.500 | 24.700 | 24.000 | 24.300 | 24.300 | 97,004 |
| 2025-03-24 | 24.950 | 25.150 | 24.400 | 24.450 | 24.450 | 92,007 |
| 2025-03-21 | 25.200 | 25.200 | 24.550 | 24.900 | 24.900 | 147,000 |
| 2025-03-20 | 25.700 | 26.850 | 25.000 | 25.000 | 25.000 | 860,003 |
| 2025-03-19 | 24.450 | 25.850 | 24.150 | 25.200 | 25.200 | 271,054 |
| 2025-03-18 | 24.450 | 25.350 | 24.300 | 24.300 | 24.300 | 222,003 |
| 2025-03-17 | 25.200 | 26.350 | 24.300 | 24.350 | 24.350 | 883,095 |
| 2025-03-14 | 23.950 | 24.250 | 23.650 | 24.000 | 24.000 | 97,053 |
| 2025-03-13 | 25.000 | 25.050 | 23.600 | 23.700 | 23.700 | 418,020 |
| 2025-03-12 | 22.650 | 24.850 | 22.600 | 24.850 | 24.850 | 463,222 |
| 2025-03-11 | 22.500 | 22.600 | 22.500 | 22.600 | 22.600 | 23,005 |
| 2025-03-10 | 22.900 | 23.200 | 22.500 | 22.700 | 22.700 | 26,328 |
| 2025-03-07 | 23.400 | 23.400 | 22.800 | 22.900 | 22.900 | 33,100 |
| 2025-03-06 | 23.600 | 23.700 | 23.150 | 23.400 | 23.400 | 28,003 |
| 2025-03-05 | 23.400 | 23.600 | 23.400 | 23.450 | 23.450 | 26,004 |
| 2025-03-04 | 23.450 | 23.550 | 23.350 | 23.400 | 23.400 | 29,643 |
| 2025-03-03 | 25.100 | 25.100 | 23.600 | 23.600 | 23.600 | 58,006 |
| 2025-02-27 | 24.450 | 24.450 | 23.900 | 23.950 | 23.950 | 28,002 |
| 2025-02-26 | 23.850 | 24.350 | 23.850 | 24.150 | 24.150 | 13,002 |
| 2025-02-25 | 24.300 | 24.400 | 24.200 | 24.300 | 24.300 | 20,101 |
| 2025-02-24 | 24.650 | 24.650 | 24.100 | 24.500 | 24.500 | 59,012 |
| 2025-02-21 | 24.600 | 24.650 | 24.350 | 24.350 | 24.350 | 50,002 |
| 2025-02-20 | 23.950 | 24.650 | 23.900 | 24.350 | 24.350 | 118,002 |
| 2025-02-19 | 23.950 | 24.250 | 23.950 | 24.050 | 24.050 | 72,127 |
| 2025-02-18 | 24.100 | 24.150 | 23.950 | 23.950 | 23.950 | 19,002 |
| 2025-02-17 | 23.850 | 24.200 | 23.850 | 24.100 | 24.100 | 34,011 |
| 2025-02-14 | 23.750 | 24.300 | 23.750 | 23.850 | 23.850 | 42,001 |
| 2025-02-13 | 23.550 | 24.150 | 23.550 | 24.000 | 24.000 | 89,001 |
| 2025-02-12 | 24.500 | 24.700 | 23.700 | 23.800 | 23.800 | 98,010 |
| 2025-02-11 | 24.250 | 24.800 | 23.950 | 24.250 | 24.250 | 89,116 |
| 2025-02-10 | 23.300 | 23.900 | 23.050 | 23.800 | 23.800 | 39,500 |
| 2025-02-07 | 23.200 | 23.600 | 23.050 | 23.300 | 23.300 | 91,101 |
| 2025-02-06 | 23.300 | 23.700 | 23.000 | 23.000 | 23.000 | 176,000 |
| 2025-02-05 | 22.700 | 23.400 | 22.700 | 23.200 | 23.200 | 57,023 |
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.