JSW Pacific Corporation (TPEX:5251)
Taiwan · Delayed Price · Currency is TWD 28.10
+0.50 (1.81%)
Oct 16, 2026, 1:30 PM CST
JSW Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.90 | 28.80 | 27.80 | 28.10 | 28.10 | 1.81% | 213,274 |
| Oct 15, 2026 | 28.70 | 28.85 | 27.45 | 27.60 | 27.60 | -3.83% | 228,732 |
| Oct 14, 2026 | 28.80 | 29.00 | 28.70 | 28.70 | 28.70 | - | 42,527 |
| Oct 13, 2026 | 30.00 | 30.20 | 28.70 | 28.70 | 28.70 | -4.33% | 178,056 |
| Oct 12, 2026 | 30.20 | 30.65 | 29.90 | 30.00 | 30.00 | 0.67% | 135,349 |
| Oct 8, 2026 | 31.40 | 31.40 | 29.70 | 29.80 | 29.80 | -4.18% | 187,445 |
| Oct 7, 2026 | 31.55 | 32.00 | 30.65 | 31.10 | 31.10 | -3.72% | 676,083 |
| Oct 6, 2026 | 30.15 | 32.30 | 29.95 | 32.30 | 32.30 | 9.86% | 1,197,602 |
| Oct 5, 2026 | 29.85 | 29.95 | 29.25 | 29.40 | 29.40 | -1.84% | 87,405 |
| Oct 2, 2026 | 30.00 | 30.50 | 29.85 | 29.95 | 29.95 | 0.84% | 68,009 |
| Oct 1, 2026 | 30.50 | 30.55 | 29.65 | 29.70 | 29.70 | -1.00% | 83,275 |
| Sep 30, 2026 | 30.20 | 30.30 | 29.95 | 30.00 | 30.00 | - | 71,113 |
| Sep 29, 2026 | 30.55 | 30.55 | 29.90 | 30.00 | 30.00 | -1.80% | 112,191 |
| Sep 24, 2026 | 30.50 | 31.90 | 30.50 | 30.55 | 30.55 | -0.33% | 245,493 |
| Sep 23, 2026 | 30.65 | 31.40 | 30.60 | 30.65 | 30.65 | 0.99% | 210,361 |
| Sep 22, 2026 | 31.35 | 31.60 | 30.25 | 30.35 | 30.35 | -4.26% | 412,892 |
| Sep 21, 2026 | 31.90 | 32.95 | 31.15 | 31.70 | 31.70 | - | 748,960 |
| Sep 18, 2026 | 30.25 | 32.60 | 29.70 | 31.70 | 31.70 | 6.73% | 1,434,854 |
| Sep 17, 2026 | 30.15 | 30.95 | 29.45 | 29.70 | 29.70 | -1.49% | 548,264 |
| Sep 16, 2026 | 31.20 | 32.05 | 29.60 | 30.15 | 30.15 | 3.43% | 2,203,692 |
| Sep 15, 2026 | 27.65 | 29.15 | 27.00 | 29.15 | 29.15 | 10.00% | 677,617 |
| Sep 14, 2026 | 26.35 | 28.30 | 26.35 | 26.50 | 26.50 | 2.71% | 419,482 |
| Sep 11, 2026 | 25.55 | 25.90 | 25.55 | 25.80 | 25.80 | 0.98% | 25,040 |
| Sep 10, 2026 | 25.45 | 25.60 | 25.45 | 25.55 | 25.55 | 0.39% | 33,197 |
| Sep 9, 2026 | 25.25 | 25.50 | 25.20 | 25.45 | 25.45 | -0.20% | 40,904 |
| Sep 8, 2026 | 26.10 | 26.10 | 25.45 | 25.50 | 25.50 | -2.30% | 59,645 |
| Sep 7, 2026 | 26.00 | 26.10 | 25.50 | 26.10 | 26.10 | 0.19% | 30,290 |
| Sep 4, 2026 | 26.00 | 26.15 | 25.80 | 26.05 | 26.05 | - | 39,482 |
| Sep 3, 2026 | 26.95 | 26.95 | 26.05 | 26.05 | 26.05 | -1.88% | 66,535 |
| Sep 2, 2026 | 26.70 | 26.70 | 26.10 | 26.55 | 26.55 | 0.95% | 38,092 |
| Sep 1, 2026 | 26.00 | 26.30 | 25.95 | 26.30 | 26.30 | 1.15% | 28,621 |
| Aug 31, 2026 | 25.95 | 26.35 | 25.55 | 26.00 | 26.00 | 0.19% | 48,072 |
| Aug 28, 2026 | 26.55 | 26.60 | 25.50 | 25.95 | 25.95 | 0.39% | 53,237 |
| Aug 27, 2026 | 25.50 | 25.95 | 25.50 | 25.85 | 25.85 | 1.37% | 37,776 |
| Aug 26, 2026 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 1.39% | 50,048 |
| Aug 25, 2026 | 25.00 | 25.15 | 24.95 | 25.15 | 25.15 | 0.40% | 12,545 |
| Aug 24, 2026 | 25.05 | 25.05 | 24.90 | 25.05 | 25.05 | 0.20% | 30,153 |
| Aug 21, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 22,853 |
| Aug 20, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -0.40% | 22,537 |
| Aug 19, 2026 | 24.80 | 25.00 | 24.55 | 24.90 | 24.90 | 0.20% | 16,769 |
| Aug 18, 2026 | 25.60 | 25.60 | 24.70 | 24.85 | 24.85 | -4.24% | 87,694 |
| Aug 17, 2026 | 25.75 | 26.60 | 25.60 | 25.95 | 25.95 | 0.97% | 83,050 |
| Aug 14, 2026 | 25.85 | 25.90 | 25.35 | 25.70 | 25.70 | -0.39% | 54,704 |
| Aug 13, 2026 | 25.75 | 26.85 | 25.70 | 25.80 | 25.80 | 0.78% | 104,513 |
| Aug 12, 2026 | 25.20 | 25.60 | 24.60 | 25.60 | 25.60 | -0.78% | 103,630 |
| Aug 11, 2026 | 25.60 | 26.45 | 25.20 | 25.80 | 25.80 | 0.78% | 60,339 |
| Aug 10, 2026 | 25.85 | 26.20 | 25.25 | 25.60 | 25.60 | -0.97% | 106,831 |
| Aug 7, 2026 | 26.10 | 26.30 | 25.85 | 25.85 | 25.85 | -0.19% | 113,500 |
| Aug 6, 2026 | 26.10 | 26.10 | 25.40 | 25.90 | 25.90 | -0.77% | 27,607 |
| Aug 5, 2026 | 25.80 | 26.80 | 25.80 | 26.10 | 26.10 | 2.35% | 95,051 |