JSW Pacific Corporation (TPEX:5251)
Taiwan · Delayed Price · Currency is TWD 26.05
-0.50 (-1.88%)
Sep 3, 2026, 1:30 PM CST
JSW Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 25.35 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | 55,202 |
| Aug 3, 2026 | 25.20 | 25.20 | 24.95 | 25.00 | 25.00 | 0.40% | 32,444 |
| Jul 31, 2026 | 24.25 | 25.00 | 24.25 | 24.90 | 24.90 | 3.32% | 97,926 |
| Jul 30, 2026 | 24.50 | 24.85 | 23.85 | 24.10 | 24.10 | -3.41% | 242,815 |
| Jul 29, 2026 | 26.35 | 26.55 | 24.35 | 24.95 | 24.95 | -5.13% | 304,838 |
| Jul 28, 2026 | 26.90 | 27.10 | 26.05 | 26.30 | 26.30 | -3.49% | 194,988 |
| Jul 27, 2026 | 27.15 | 27.60 | 26.95 | 27.25 | 27.25 | 0.37% | 46,282 |
| Jul 24, 2026 | 27.55 | 27.65 | 27.10 | 27.15 | 27.15 | -2.34% | 89,246 |
| Jul 23, 2026 | 27.55 | 27.90 | 27.30 | 27.80 | 27.80 | -0.71% | 64,086 |
| Jul 22, 2026 | 27.80 | 28.05 | 27.45 | 28.00 | 28.00 | 0.90% | 103,068 |
| Jul 21, 2026 | 26.85 | 29.00 | 26.85 | 27.75 | 27.75 | 4.91% | 230,247 |
| Jul 20, 2026 | 27.40 | 27.55 | 26.15 | 26.45 | 26.45 | -3.47% | 264,526 |
| Jul 17, 2026 | 27.75 | 29.90 | 26.85 | 27.40 | 27.40 | -1.44% | 838,158 |
| Jul 16, 2026 | 29.10 | 29.10 | 27.80 | 27.80 | 27.80 | -2.11% | 155,171 |
| Jul 15, 2026 | 28.45 | 28.70 | 28.10 | 28.40 | 28.40 | 0.71% | 134,565 |
| Jul 14, 2026 | 28.95 | 29.00 | 27.40 | 28.20 | 28.20 | -3.92% | 201,904 |
| Jul 13, 2026 | 30.35 | 30.35 | 28.80 | 29.35 | 29.35 | -0.17% | 93,881 |
| Jul 9, 2026 | 29.75 | 30.00 | 29.20 | 29.40 | 29.40 | -1.18% | 102,127 |
| Jul 8, 2026 | 30.40 | 30.40 | 29.30 | 29.75 | 29.75 | -1.65% | 185,063 |
| Jul 7, 2026 | 32.30 | 32.45 | 30.25 | 30.25 | 30.25 | -7.35% | 380,280 |
| Jul 6, 2026 | 31.85 | 34.00 | 30.80 | 32.65 | 32.65 | 3.16% | 548,030 |
| Jul 3, 2026 | 31.40 | 31.90 | 30.50 | 31.65 | 31.65 | 2.26% | 193,745 |
| Jul 2, 2026 | 30.50 | 32.30 | 30.50 | 30.95 | 30.95 | -1.12% | 198,817 |
| Jul 1, 2026 | 32.20 | 32.45 | 30.80 | 31.30 | 31.30 | -2.49% | 291,998 |
| Jun 30, 2026 | 31.70 | 32.45 | 31.50 | 32.10 | 32.10 | 1.90% | 248,951 |
| Jun 29, 2026 | 31.00 | 32.30 | 30.60 | 31.50 | 31.50 | 0.80% | 261,332 |
| Jun 26, 2026 | 31.90 | 33.65 | 31.10 | 31.25 | 31.25 | -1.26% | 1,098,133 |
| Jun 25, 2026 | 34.50 | 36.35 | 31.65 | 31.65 | 31.65 | -8.26% | 3,186,705 |