JSW Pacific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.100 | 23.150 | 22.500 | 22.500 | 22.500 | 47,000 |
| 2025-02-03 | 23.200 | 23.200 | 22.600 | 23.000 | 23.000 | 53,100 |
| 2025-01-22 | 23.650 | 23.750 | 23.200 | 23.200 | 23.200 | 67,000 |
| 2025-01-21 | 23.900 | 23.900 | 23.500 | 23.600 | 23.600 | 38,000 |
| 2025-01-20 | 23.950 | 24.050 | 23.950 | 23.950 | 23.950 | 31,000 |
| 2025-01-17 | 24.300 | 24.350 | 23.750 | 23.950 | 23.950 | 105,000 |
| 2025-01-16 | 24.850 | 24.850 | 24.400 | 24.400 | 24.400 | 90,000 |
| 2025-01-15 | 23.800 | 24.950 | 23.400 | 24.400 | 24.400 | 310,000 |
| 2025-01-14 | 23.600 | 24.000 | 23.200 | 23.550 | 23.550 | 185,000 |
| 2025-01-13 | 26.150 | 26.500 | 22.800 | 23.600 | 23.600 | 1,384,000 |
| 2025-01-10 | 24.150 | 25.150 | 24.100 | 25.150 | 25.150 | 354,000 |
| 2025-01-09 | 23.400 | 23.450 | 22.800 | 22.900 | 22.900 | 72,000 |
| 2025-01-08 | 23.250 | 23.600 | 23.250 | 23.400 | 23.400 | 47,000 |
| 2025-01-07 | 24.300 | 24.350 | 23.450 | 23.650 | 23.650 | 55,000 |
| 2025-01-06 | 24.300 | 24.450 | 24.300 | 24.350 | 24.350 | 26,000 |
| 2025-01-03 | 24.300 | 24.350 | 23.950 | 24.000 | 24.000 | 41,000 |
| 2025-01-02 | 24.500 | 24.500 | 24.150 | 24.300 | 24.300 | 23,000 |
| 2024-12-31 | 24.900 | 24.900 | 24.600 | 24.600 | 24.600 | 16,000 |
| 2024-12-30 | 25.100 | 25.300 | 24.650 | 24.650 | 24.650 | 30,000 |
| 2024-12-27 | 25.900 | 25.900 | 25.000 | 25.000 | 25.000 | 40,000 |
| 2024-12-26 | 24.900 | 26.150 | 24.850 | 25.150 | 25.150 | 174,000 |
| 2024-12-25 | 25.150 | 25.800 | 24.650 | 24.650 | 24.650 | 243,000 |
| 2024-12-24 | 25.000 | 25.950 | 24.500 | 24.500 | 24.500 | 120,000 |
| 2024-12-23 | 24.100 | 25.300 | 24.100 | 24.700 | 24.700 | 79,000 |
| 2024-12-20 | 24.300 | 24.650 | 24.100 | 24.100 | 24.100 | 37,000 |
| 2024-12-19 | 24.200 | 24.300 | 24.150 | 24.300 | 24.300 | 34,000 |
| 2024-12-18 | 24.950 | 24.950 | 24.550 | 24.600 | 24.600 | 35,000 |
| 2024-12-17 | 23.450 | 25.700 | 23.450 | 24.850 | 24.850 | 304,000 |
| 2024-12-16 | 24.100 | 24.400 | 23.400 | 23.400 | 23.400 | 127,000 |
| 2024-12-13 | 24.450 | 24.450 | 24.100 | 24.300 | 24.300 | 52,000 |
| 2024-12-12 | 24.800 | 24.950 | 24.650 | 24.650 | 24.650 | 65,000 |
| 2024-12-11 | 25.000 | 25.000 | 24.600 | 24.650 | 24.650 | 96,000 |
| 2024-12-10 | 25.300 | 25.800 | 25.000 | 25.000 | 25.000 | 84,000 |
| 2024-12-09 | 26.000 | 26.050 | 25.500 | 25.550 | 25.550 | 59,000 |
| 2024-12-06 | 26.200 | 26.200 | 25.800 | 25.800 | 25.800 | 81,000 |
| 2024-12-05 | 26.350 | 26.400 | 26.100 | 26.200 | 26.200 | 135,000 |
| 2024-12-04 | 26.000 | 26.450 | 25.900 | 26.350 | 26.350 | 75,000 |
| 2024-12-03 | 26.400 | 26.400 | 26.100 | 26.100 | 26.100 | 67,000 |
| 2024-12-02 | 27.150 | 27.150 | 26.250 | 26.250 | 26.250 | 91,000 |
| 2024-11-29 | 27.000 | 27.300 | 26.350 | 26.800 | 26.800 | 248,000 |
| 2024-11-28 | 28.950 | 28.950 | 26.700 | 26.700 | 26.700 | 1,243,000 |
| 2024-11-27 | 27.100 | 28.400 | 27.000 | 28.400 | 28.400 | 1,171,000 |
| 2024-11-26 | 26.250 | 26.700 | 25.850 | 25.850 | 25.850 | 66,000 |
| 2024-11-25 | 26.200 | 26.500 | 26.000 | 26.000 | 26.000 | 70,000 |
| 2024-11-22 | 26.100 | 26.550 | 26.100 | 26.100 | 26.100 | 53,000 |
| 2024-11-21 | 25.750 | 26.150 | 25.700 | 25.900 | 25.900 | 18,000 |
| 2024-11-20 | 26.150 | 26.150 | 25.800 | 25.800 | 25.800 | 26,960 |
| 2024-11-19 | 25.700 | 26.300 | 25.700 | 26.200 | 26.200 | 41,000 |
| 2024-11-18 | 26.150 | 26.150 | 25.600 | 25.600 | 25.600 | 88,000 |
| 2024-11-15 | 26.350 | 26.850 | 26.350 | 26.400 | 26.400 | 26,000 |
| 2024-11-14 | 26.950 | 26.950 | 26.350 | 26.350 | 26.350 | 37,000 |
| 2024-11-13 | 27.550 | 27.550 | 26.700 | 27.000 | 27.000 | 74,000 |
| 2024-11-12 | 27.500 | 27.700 | 27.300 | 27.550 | 27.550 | 35,000 |
| 2024-11-11 | 28.000 | 28.000 | 27.350 | 27.650 | 27.650 | 104,000 |
| 2024-11-08 | 28.000 | 29.450 | 27.800 | 27.850 | 27.850 | 491,000 |
| 2024-11-07 | 27.850 | 28.100 | 27.250 | 27.600 | 27.600 | 657,000 |
| 2024-11-06 | 26.100 | 28.250 | 25.950 | 28.250 | 28.250 | 832,000 |
| 2024-11-05 | 26.100 | 26.350 | 25.700 | 25.700 | 25.700 | 217,000 |
| 2024-11-04 | 27.150 | 27.150 | 26.100 | 26.300 | 26.300 | 170,000 |
| 2024-11-01 | 27.200 | 27.650 | 27.150 | 27.300 | 27.300 | 56,000 |
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.