JSW Pacific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.200	27.650	27.150	27.300	27.300	56,000
2024-10-31	27.300	27.300	27.300	27.300	27.300	0
2024-10-30	27.850	27.900	27.300	27.300	27.300	66,000
2024-10-29	28.100	28.350	27.700	27.750	27.750	79,000
2024-10-28	28.750	28.750	28.000	28.100	28.100	68,000
2024-10-25	29.000	29.200	28.750	28.750	28.750	69,000
2024-10-24	29.200	29.450	28.800	28.800	28.800	66,000
2024-10-23	28.800	29.400	28.750	29.200	29.200	78,000
2024-10-22	28.700	29.050	28.700	28.750	28.750	47,000
2024-10-21	28.900	29.200	28.700	28.700	28.700	116,000
2024-10-18	29.350	29.850	28.550	28.550	28.550	126,000
2024-10-17	29.100	29.850	29.100	29.300	29.300	208,000
2024-10-16	28.800	29.000	28.600	28.750	28.750	123,000
2024-10-15	29.150	29.150	28.550	28.550	28.550	130,000
2024-10-14	28.350	29.450	28.200	28.950	28.950	357,000
2024-10-11	29.150	30.650	27.950	28.100	28.100	1,802,000
2024-10-09	28.750	28.950	27.550	27.900	27.900	117,000
2024-10-08	29.000	29.000	28.600	28.600	28.600	58,000
2024-10-07	29.450	29.450	28.700	29.200	29.200	81,000
2024-10-04	29.350	29.350	28.650	29.150	29.150	78,000
2024-10-03	29.500	29.500	29.500	29.500	29.500	0
2024-10-02	29.500	29.500	29.500	29.500	29.500	0
2024-10-01	30.200	30.200	29.450	29.500	29.500	49,000
2024-09-30	30.050	30.200	29.700	29.750	29.750	68,000
2024-09-27	29.250	30.700	29.250	30.250	30.250	357,000
2024-09-26	30.450	30.650	29.000	29.000	29.000	607,000
2024-09-25	27.900	30.450	27.850	30.450	30.450	495,000
2024-09-24	28.200	28.450	27.300	27.700	27.700	113,000
2024-09-23	28.500	28.500	28.100	28.100	28.100	60,000
2024-09-20	29.000	29.250	28.500	28.500	28.500	78,000
2024-09-19	28.700	29.050	28.350	28.950	28.950	78,000
2024-09-18	29.350	29.400	28.400	28.500	28.500	92,000
2024-09-16	29.200	29.500	29.150	29.350	29.350	59,000
2024-09-13	28.900	29.300	28.600	29.150	29.150	61,000
2024-09-12	29.450	29.450	28.550	28.850	28.850	66,000
2024-09-11	28.200	28.700	28.100	28.400	28.400	84,000
2024-09-10	30.200	30.200	28.200	28.200	28.200	90,000
2024-09-09	29.000	29.350	28.500	29.350	29.350	46,000
2024-09-06	29.850	29.950	29.150	29.150	29.150	107,000
2024-09-05	30.600	30.900	29.750	29.750	29.750	80,000
2024-09-04	32.300	32.300	30.150	30.150	30.150	223,000
2024-09-03	33.050	33.650	32.150	32.700	32.700	129,000
2024-09-02	33.200	33.550	32.350	32.650	32.650	138,000
2024-08-30	32.350	32.950	32.050	32.700	32.700	113,000
2024-08-29	31.700	32.350	31.600	32.350	32.350	114,000
2024-08-28	32.050	32.050	31.650	31.700	31.700	66,000
2024-08-27	31.800	32.350	31.350	32.100	32.100	105,000
2024-08-26	32.100	32.100	31.200	31.250	31.250	100,000
2024-08-23	31.700	32.200	31.000	32.100	32.100	145,000
2024-08-22	31.950	32.300	31.400	31.800	31.800	122,000
2024-08-21	32.400	32.600	31.800	31.800	31.800	75,000
2024-08-20	32.500	32.900	31.900	32.400	32.400	136,000
2024-08-19	32.350	32.500	31.750	32.050	32.050	103,000
2024-08-16	31.700	32.650	31.700	32.500	32.500	195,000
2024-08-15	31.700	32.250	31.550	31.650	31.650	102,000
2024-08-14	32.750	32.750	31.500	31.700	31.700	129,000
2024-08-13	31.650	32.250	31.000	31.950	31.950	172,000
2024-08-12	30.650	31.400	30.300	31.400	31.400	189,000
2024-08-09	30.000	31.500	30.000	31.300	31.300	501,000
2024-08-08	31.500	31.500	30.600	31.150	31.150	139,000

← NewerPage 9 of 21 · 1,227 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.