JSW Pacific Corporation (5251.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.50 | 33.90 | 32.40 | 33.90 | 33.90 | 1,903,000 |
| 18 Apr 2024 | 28.20 | 30.85 | 28.20 | 30.85 | 30.85 | 5,582,000 |
| 17 Apr 2024 | 25.55 | 28.05 | 25.55 | 28.05 | 28.05 | 1,338,000 |
| 16 Apr 2024 | 27.30 | 28.10 | 24.80 | 25.50 | 25.50 | 2,034,000 |
| 15 Apr 2024 | 25.00 | 27.95 | 25.00 | 26.80 | 26.80 | 2,763,000 |
| 12 Apr 2024 | 25.10 | 27.20 | 25.10 | 25.85 | 25.85 | 3,159,000 |
| 11 Apr 2024 | 23.25 | 25.05 | 23.20 | 25.05 | 25.05 | 1,128,000 |
| 10 Apr 2024 | 22.70 | 23.05 | 22.70 | 22.80 | 22.80 | 115,000 |
| 09 Apr 2024 | 22.95 | 23.05 | 22.80 | 22.90 | 22.90 | 100,000 |
| 08 Apr 2024 | 23.50 | 23.55 | 22.90 | 22.90 | 22.90 | 181,000 |
| 03 Apr 2024 | 23.25 | 23.65 | 23.05 | 23.45 | 23.45 | 185,000 |
| 02 Apr 2024 | 23.40 | 23.45 | 23.15 | 23.25 | 23.25 | 102,000 |
| 01 Apr 2024 | 22.95 | 23.60 | 22.85 | 23.40 | 23.40 | 281,000 |
| 29 Mar 2024 | 23.35 | 23.35 | 22.95 | 23.00 | 23.00 | 89,000 |
| 28 Mar 2024 | 23.25 | 23.75 | 23.10 | 23.10 | 23.10 | 357,000 |
| 27 Mar 2024 | 23.00 | 23.15 | 22.50 | 23.15 | 23.15 | 203,000 |
| 26 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 25 Mar 2024 | 22.65 | 23.10 | 22.60 | 23.10 | 23.10 | 159,000 |
| 22 Mar 2024 | 23.85 | 23.85 | 22.35 | 22.60 | 22.60 | 437,000 |
| 21 Mar 2024 | 23.70 | 24.30 | 23.30 | 23.40 | 23.40 | 391,000 |
| 20 Mar 2024 | 24.00 | 24.50 | 23.30 | 23.30 | 23.30 | 444,000 |
| 19 Mar 2024 | 24.25 | 24.25 | 23.30 | 23.95 | 23.95 | 288,000 |
| 18 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 Mar 2024 | 23.35 | 24.20 | 23.00 | 23.35 | 23.35 | 537,000 |
| 14 Mar 2024 | 25.25 | 25.50 | 23.00 | 23.35 | 23.35 | 1,116,000 |
| 13 Mar 2024 | 24.45 | 26.45 | 24.45 | 24.65 | 24.65 | 1,623,000 |
| 12 Mar 2024 | 23.45 | 24.75 | 23.45 | 24.15 | 24.15 | 620,000 |
| 11 Mar 2024 | 23.20 | 24.20 | 23.10 | 23.65 | 23.65 | 527,000 |
| 08 Mar 2024 | 25.50 | 25.70 | 23.20 | 23.20 | 23.20 | 1,448,000 |
| 07 Mar 2024 | 28.90 | 29.85 | 25.50 | 25.50 | 25.50 | 3,872,000 |
| 06 Mar 2024 | 28.70 | 29.25 | 27.85 | 28.30 | 28.30 | 1,773,000 |
| 05 Mar 2024 | 29.00 | 29.40 | 27.55 | 28.70 | 28.70 | 6,854,000 |
| 04 Mar 2024 | 26.80 | 28.05 | 25.80 | 28.05 | 28.05 | 3,879,000 |
| 01 Mar 2024 | 23.95 | 25.50 | 23.20 | 25.50 | 25.50 | 2,493,000 |
| 29 Feb 2024 | 22.85 | 23.80 | 22.75 | 23.20 | 23.20 | 597,000 |
| 27 Feb 2024 | 23.20 | 23.55 | 22.00 | 22.55 | 22.55 | 594,000 |
| 26 Feb 2024 | 23.45 | 23.95 | 23.00 | 23.05 | 23.05 | 533,000 |
| 23 Feb 2024 | 23.95 | 24.30 | 23.45 | 23.45 | 23.45 | 603,000 |
| 22 Feb 2024 | 25.00 | 25.30 | 23.90 | 23.90 | 23.90 | 1,403,000 |
| 21 Feb 2024 | 23.60 | 24.50 | 22.75 | 24.50 | 24.50 | 1,366,000 |
| 20 Feb 2024 | 23.85 | 24.55 | 23.30 | 23.35 | 23.35 | 736,000 |
| 19 Feb 2024 | 24.45 | 25.00 | 23.55 | 24.20 | 24.20 | 1,282,000 |
| 16 Feb 2024 | 22.45 | 23.90 | 22.05 | 23.75 | 23.75 | 871,000 |
| 15 Feb 2024 | 22.70 | 22.75 | 21.65 | 22.30 | 22.30 | 648,000 |
| 05 Feb 2024 | 24.40 | 24.45 | 22.50 | 22.50 | 22.50 | 1,517,000 |
| 02 Feb 2024 | 25.90 | 25.95 | 24.20 | 25.00 | 25.00 | 1,835,000 |
| 01 Feb 2024 | 26.85 | 27.60 | 25.55 | 25.60 | 25.60 | 8,087,000 |
| 31 Jan 2024 | 23.40 | 25.95 | 22.65 | 25.95 | 25.95 | 5,277,000 |
| 30 Jan 2024 | 24.80 | 25.40 | 23.35 | 23.60 | 23.60 | 8,020,000 |
| 29 Jan 2024 | 21.85 | 23.10 | 21.55 | 23.10 | 23.10 | 2,262,000 |
| 26 Jan 2024 | 19.25 | 21.00 | 19.25 | 21.00 | 21.00 | 1,063,000 |
| 25 Jan 2024 | 19.25 | 19.25 | 19.05 | 19.10 | 19.10 | 53,000 |
| 24 Jan 2024 | 18.75 | 19.05 | 18.60 | 19.05 | 19.05 | 39,000 |
| 23 Jan 2024 | 18.85 | 19.10 | 18.40 | 18.70 | 18.70 | 46,000 |
| 22 Jan 2024 | 18.65 | 18.90 | 18.65 | 18.85 | 18.85 | 24,000 |
| 19 Jan 2024 | 18.45 | 18.60 | 18.40 | 18.60 | 18.60 | 14,000 |
| 18 Jan 2024 | 18.55 | 18.60 | 18.25 | 18.35 | 18.35 | 19,000 |
| 17 Jan 2024 | 18.90 | 18.90 | 18.50 | 18.55 | 18.55 | 16,000 |
| 16 Jan 2024 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | 16,000 |
| 15 Jan 2024 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 20,035 |
| 12 Jan 2024 | 19.45 | 19.45 | 18.85 | 18.90 | 18.90 | 47,000 |
| 11 Jan 2024 | 19.25 | 19.25 | 18.75 | 18.85 | 18.85 | 17,000 |
| 10 Jan 2024 | 18.90 | 18.90 | 18.35 | 18.45 | 18.45 | 35,000 |
| 09 Jan 2024 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 14,000 |
| 08 Jan 2024 | 18.95 | 18.95 | 18.70 | 18.80 | 18.80 | 27,000 |
| 05 Jan 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | 21,000 |
| 04 Jan 2024 | 18.95 | 19.20 | 18.90 | 19.05 | 19.05 | 20,000 |
| 03 Jan 2024 | 18.85 | 19.00 | 18.85 | 18.90 | 18.90 | 21,000 |
| 02 Jan 2024 | 19.00 | 19.05 | 18.80 | 19.00 | 19.00 | 21,000 |
| 29 Dec 2023 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | 34,000 |
| 28 Dec 2023 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 16,000 |
| 27 Dec 2023 | 19.30 | 19.30 | 19.05 | 19.05 | 19.05 | 13,000 |
| 26 Dec 2023 | 19.20 | 19.30 | 19.15 | 19.30 | 19.30 | 22,000 |
| 25 Dec 2023 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 28,000 |
| 22 Dec 2023 | 19.40 | 19.40 | 19.25 | 19.30 | 19.30 | 38,000 |
| 21 Dec 2023 | 19.40 | 19.60 | 19.35 | 19.40 | 19.40 | 29,000 |
| 20 Dec 2023 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | 27,000 |
| 19 Dec 2023 | 19.35 | 19.85 | 19.30 | 19.45 | 19.45 | 127,000 |
| 18 Dec 2023 | 19.50 | 19.75 | 19.35 | 19.35 | 19.35 | 99,000 |
| 15 Dec 2023 | 19.40 | 19.95 | 19.30 | 19.40 | 19.40 | 203,000 |
| 14 Dec 2023 | 19.15 | 20.05 | 19.15 | 19.30 | 19.30 | 315,000 |
| 13 Dec 2023 | 19.10 | 19.25 | 19.10 | 19.15 | 19.15 | 32,000 |
| 12 Dec 2023 | 19.15 | 19.15 | 19.05 | 19.10 | 19.10 | 30,000 |
| 11 Dec 2023 | 19.40 | 19.40 | 19.10 | 19.15 | 19.15 | 41,000 |
| 08 Dec 2023 | 19.10 | 19.15 | 19.05 | 19.15 | 19.15 | 22,000 |
| 07 Dec 2023 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 33,000 |
| 06 Dec 2023 | 19.15 | 19.40 | 19.15 | 19.20 | 19.20 | 40,000 |
| 05 Dec 2023 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 34,000 |
| 04 Dec 2023 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | 51,000 |
| 01 Dec 2023 | 19.40 | 19.40 | 19.25 | 19.40 | 19.40 | 43,000 |
| 30 Nov 2023 | 19.35 | 19.40 | 19.10 | 19.40 | 19.40 | 99,000 |
| 29 Nov 2023 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 88,000 |
| 28 Nov 2023 | 19.10 | 19.45 | 18.85 | 19.10 | 19.10 | 166,000 |
| 27 Nov 2023 | 19.75 | 19.75 | 19.00 | 19.10 | 19.10 | 301,000 |
| 24 Nov 2023 | 20.50 | 20.85 | 19.55 | 19.75 | 19.75 | 1,562,000 |
| 23 Nov 2023 | 19.20 | 20.15 | 19.20 | 20.15 | 20.15 | 1,280,000 |
| 22 Nov 2023 | 18.30 | 18.40 | 18.25 | 18.35 | 18.35 | 19,000 |
| 21 Nov 2023 | 18.55 | 18.55 | 18.25 | 18.30 | 18.30 | 23,000 |
| 20 Nov 2023 | 18.70 | 18.95 | 18.40 | 18.40 | 18.40 | 31,000 |
| 17 Nov 2023 | 18.35 | 18.60 | 18.35 | 18.60 | 18.60 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.