JSW Pacific Corporation (TPEX:5251)
Taiwan
· Delayed Price · Currency is TWD 30.40
+0.90 (3.05%)
Mar 10, 2026, 1:30 PM CST
JSW Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.40 | 30.65 | 30.05 | 30.40 | 30.40 | 3.05% | 81,788 |
| Mar 9, 2026 | 31.30 | 31.30 | 29.20 | 29.50 | 29.50 | -7.23% | 252,349 |
| Mar 6, 2026 | 31.60 | 32.10 | 31.50 | 31.80 | 31.80 | - | 67,293 |
| Mar 5, 2026 | 32.40 | 32.60 | 31.50 | 31.80 | 31.80 | 1.11% | 122,696 |
| Mar 4, 2026 | 33.00 | 33.00 | 31.10 | 31.45 | 31.45 | -5.13% | 193,637 |
| Mar 3, 2026 | 34.00 | 34.00 | 33.10 | 33.15 | 33.15 | -2.07% | 290,298 |
| Mar 2, 2026 | 31.00 | 34.20 | 30.90 | 33.85 | 33.85 | 4.80% | 370,595 |
| Feb 26, 2026 | 32.55 | 33.10 | 32.30 | 32.30 | 32.30 | -1.37% | 170,826 |
| Feb 25, 2026 | 32.50 | 32.75 | 32.30 | 32.75 | 32.75 | 0.31% | 176,361 |
| Feb 24, 2026 | 32.50 | 32.90 | 32.50 | 32.65 | 32.65 | 0.77% | 108,364 |
| Feb 23, 2026 | 31.85 | 32.65 | 31.85 | 32.40 | 32.40 | 1.73% | 140,314 |
| Feb 11, 2026 | 32.00 | 32.05 | 31.75 | 31.85 | 31.85 | -0.47% | 68,729 |
| Feb 10, 2026 | 31.40 | 32.35 | 31.40 | 32.00 | 32.00 | -1.08% | 198,233 |
| Feb 9, 2026 | 32.80 | 32.80 | 32.35 | 32.35 | 32.35 | -0.61% | 89,744 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.65 | 32.55 | 32.55 | -1.81% | 148,196 |
| Feb 5, 2026 | 33.15 | 33.60 | 33.15 | 33.15 | 33.15 | -0.45% | 80,170 |
| Feb 4, 2026 | 33.30 | 33.70 | 33.20 | 33.30 | 33.30 | 0.15% | 83,411 |
| Feb 3, 2026 | 33.00 | 33.55 | 32.30 | 33.25 | 33.25 | 1.99% | 220,604 |
| Feb 2, 2026 | 33.40 | 33.45 | 32.55 | 32.60 | 32.60 | -2.40% | 156,345 |
| Jan 30, 2026 | 34.00 | 34.00 | 32.70 | 33.40 | 33.40 | -1.76% | 302,971 |
| Jan 29, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.02% | 147,310 |
| Jan 28, 2026 | 34.55 | 35.00 | 34.30 | 34.70 | 34.70 | 1.31% | 162,233 |
| Jan 27, 2026 | 35.40 | 35.70 | 34.20 | 34.25 | 34.25 | -2.56% | 210,333 |
| Jan 26, 2026 | 35.60 | 35.75 | 35.15 | 35.15 | 35.15 | -0.57% | 116,604 |
| Jan 23, 2026 | 35.00 | 35.80 | 34.65 | 35.35 | 35.35 | 1.43% | 318,200 |
| Jan 22, 2026 | 35.25 | 35.40 | 34.50 | 34.85 | 34.85 | -0.99% | 307,558 |
| Jan 21, 2026 | 35.65 | 36.75 | 35.10 | 35.20 | 35.20 | 0.43% | 665,828 |
| Jan 20, 2026 | 34.95 | 36.45 | 34.95 | 35.05 | 35.05 | 0.86% | 421,670 |
| Jan 19, 2026 | 34.60 | 35.05 | 34.25 | 34.75 | 34.75 | - | 155,380 |
| Jan 16, 2026 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | -0.29% | 145,684 |
| Jan 15, 2026 | 34.40 | 34.95 | 34.10 | 34.85 | 34.85 | 1.01% | 114,254 |
| Jan 14, 2026 | 33.90 | 34.50 | 33.90 | 34.50 | 34.50 | 1.77% | 132,323 |
| Jan 13, 2026 | 34.55 | 34.60 | 33.90 | 33.90 | 33.90 | -2.16% | 128,774 |
| Jan 12, 2026 | 34.45 | 34.90 | 34.25 | 34.65 | 34.65 | 0.14% | 192,887 |
| Jan 9, 2026 | 34.20 | 34.90 | 33.95 | 34.60 | 34.60 | 1.17% | 154,702 |
| Jan 8, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -1.87% | 288,359 |
| Jan 7, 2026 | 35.60 | 35.60 | 34.75 | 34.85 | 34.85 | -0.99% | 213,981 |
| Jan 6, 2026 | 35.05 | 35.65 | 35.05 | 35.20 | 35.20 | -0.28% | 131,977 |
| Jan 5, 2026 | 37.00 | 37.05 | 35.20 | 35.30 | 35.30 | -3.55% | 319,421 |
| Jan 2, 2026 | 36.85 | 37.15 | 36.60 | 36.60 | 36.60 | -1.21% | 184,608 |
| Dec 31, 2025 | 37.00 | 37.50 | 37.00 | 37.05 | 37.05 | -0.27% | 135,481 |
| Dec 30, 2025 | 38.35 | 38.35 | 36.85 | 37.15 | 37.15 | -2.37% | 203,424 |
| Dec 29, 2025 | 38.25 | 38.85 | 38.00 | 38.05 | 38.05 | -0.91% | 318,795 |
| Dec 26, 2025 | 38.50 | 38.85 | 38.00 | 38.40 | 38.40 | -0.26% | 332,866 |
| Dec 24, 2025 | 39.20 | 39.35 | 38.15 | 38.50 | 38.50 | -0.90% | 321,776 |
| Dec 23, 2025 | 40.50 | 40.60 | 38.70 | 38.85 | 38.85 | -2.14% | 2,166,255 |
| Dec 22, 2025 | 37.15 | 39.70 | 37.15 | 39.70 | 39.70 | 9.97% | 2,292,487 |
| Dec 19, 2025 | 35.90 | 36.20 | 35.90 | 36.10 | 36.10 | 1.26% | 106,471 |
| Dec 18, 2025 | 35.85 | 35.85 | 35.10 | 35.65 | 35.65 | -0.28% | 130,865 |
| Dec 17, 2025 | 35.10 | 36.30 | 35.10 | 35.75 | 35.75 | 2.73% | 377,386 |
| Dec 16, 2025 | 35.45 | 35.70 | 34.40 | 34.80 | 34.80 | -1.00% | 174,450 |
| Dec 15, 2025 | 35.20 | 36.20 | 35.15 | 35.15 | 35.15 | -0.42% | 163,660 |
| Dec 12, 2025 | 35.80 | 36.00 | 35.00 | 35.30 | 35.30 | -1.26% | 171,089 |
| Dec 11, 2025 | 36.15 | 36.50 | 35.70 | 35.75 | 35.75 | -0.97% | 155,925 |
| Dec 10, 2025 | 37.35 | 37.85 | 36.10 | 36.10 | 36.10 | -1.50% | 253,968 |
| Dec 9, 2025 | 37.00 | 37.10 | 36.65 | 36.65 | 36.65 | -0.14% | 77,252 |
| Dec 8, 2025 | 36.80 | 37.00 | 36.50 | 36.70 | 36.70 | 0.41% | 100,449 |
| Dec 5, 2025 | 37.80 | 37.80 | 36.55 | 36.55 | 36.55 | -3.31% | 161,439 |
| Dec 4, 2025 | 37.35 | 37.85 | 37.35 | 37.80 | 37.80 | 1.61% | 173,230 |
| Dec 3, 2025 | 36.95 | 37.35 | 36.85 | 37.20 | 37.20 | 0.95% | 121,665 |
| Dec 2, 2025 | 36.65 | 37.60 | 36.65 | 36.85 | 36.85 | 0.96% | 164,018 |
| Dec 1, 2025 | 36.25 | 36.85 | 36.20 | 36.50 | 36.50 | -0.27% | 46,753 |
| Nov 28, 2025 | 36.55 | 36.90 | 36.55 | 36.60 | 36.60 | 0.14% | 65,973 |
| Nov 27, 2025 | 37.40 | 37.40 | 36.50 | 36.55 | 36.55 | -1.08% | 133,486 |
| Nov 26, 2025 | 36.35 | 37.70 | 36.35 | 36.95 | 36.95 | 1.79% | 280,536 |
| Nov 25, 2025 | 36.05 | 36.35 | 35.55 | 36.30 | 36.30 | 1.26% | 317,379 |
| Nov 24, 2025 | 38.65 | 39.60 | 35.85 | 35.85 | 35.85 | -4.78% | 1,423,531 |
| Nov 21, 2025 | 37.20 | 40.85 | 36.65 | 37.65 | 37.65 | 1.21% | 3,532,881 |
| Nov 20, 2025 | 36.50 | 37.25 | 36.50 | 37.20 | 37.20 | 3.33% | 203,253 |
| Nov 19, 2025 | 35.50 | 36.30 | 35.15 | 36.00 | 36.00 | 1.27% | 440,110 |
| Nov 18, 2025 | 36.35 | 36.85 | 35.25 | 35.55 | 35.55 | -3.00% | 266,998 |
| Nov 17, 2025 | 37.50 | 37.50 | 36.60 | 36.65 | 36.65 | -2.27% | 192,919 |
| Nov 14, 2025 | 37.90 | 38.25 | 37.15 | 37.50 | 37.50 | -1.96% | 248,993 |
| Nov 13, 2025 | 39.30 | 39.30 | 38.05 | 38.25 | 38.25 | -1.67% | 280,851 |
| Nov 12, 2025 | 39.15 | 39.65 | 38.80 | 38.90 | 38.90 | 0.78% | 253,678 |
| Nov 11, 2025 | 38.30 | 39.20 | 38.30 | 38.60 | 38.60 | - | 228,714 |
| Nov 10, 2025 | 39.45 | 39.50 | 38.50 | 38.60 | 38.60 | -1.03% | 169,405 |
| Nov 7, 2025 | 40.30 | 40.30 | 38.80 | 39.00 | 39.00 | -2.26% | 281,512 |
| Nov 6, 2025 | 40.35 | 41.80 | 39.90 | 39.90 | 39.90 | 1.01% | 842,931 |
| Nov 5, 2025 | 40.10 | 40.90 | 39.25 | 39.50 | 39.50 | -1.62% | 203,443 |
| Nov 4, 2025 | 40.10 | 40.90 | 40.00 | 40.15 | 40.15 | 0.12% | 262,066 |
| Nov 3, 2025 | 39.80 | 40.40 | 39.80 | 40.10 | 40.10 | 0.75% | 143,120 |
| Oct 31, 2025 | 39.30 | 40.00 | 39.25 | 39.80 | 39.80 | 1.40% | 177,204 |
| Oct 30, 2025 | 39.65 | 39.65 | 38.70 | 39.25 | 39.25 | - | 359,143 |
| Oct 29, 2025 | 40.05 | 40.35 | 39.20 | 39.25 | 39.25 | -1.38% | 274,736 |
| Oct 28, 2025 | 40.15 | 40.85 | 39.80 | 39.80 | 39.80 | -0.75% | 360,847 |
| Oct 27, 2025 | 40.50 | 40.85 | 40.00 | 40.10 | 40.10 | -0.87% | 280,055 |
| Oct 23, 2025 | 40.65 | 41.10 | 40.30 | 40.45 | 40.45 | -1.82% | 230,717 |
| Oct 22, 2025 | 41.95 | 41.95 | 40.65 | 41.20 | 41.20 | -0.12% | 346,886 |
| Oct 21, 2025 | 40.40 | 43.25 | 40.40 | 41.25 | 41.25 | 2.23% | 1,039,390 |
| Oct 20, 2025 | 40.45 | 40.65 | 40.00 | 40.35 | 40.35 | 0.12% | 183,972 |
| Oct 17, 2025 | 41.25 | 41.25 | 40.30 | 40.30 | 40.30 | -1.10% | 201,809 |
| Oct 16, 2025 | 40.75 | 41.30 | 40.45 | 40.75 | 40.75 | 0.37% | 222,581 |
| Oct 15, 2025 | 41.55 | 41.55 | 40.35 | 40.60 | 40.60 | -0.12% | 281,442 |
| Oct 14, 2025 | 41.80 | 43.45 | 40.65 | 40.65 | 40.65 | -2.40% | 789,222 |
| Oct 13, 2025 | 39.80 | 41.95 | 39.60 | 41.65 | 41.65 | 0.24% | 476,926 |
| Oct 9, 2025 | 43.40 | 43.70 | 41.55 | 41.55 | 41.55 | -4.04% | 832,407 |
| Oct 8, 2025 | 43.60 | 44.45 | 43.20 | 43.30 | 43.30 | -0.35% | 524,038 |
| Oct 7, 2025 | 43.85 | 44.25 | 43.10 | 43.45 | 43.45 | -0.91% | 415,055 |
| Oct 3, 2025 | 44.80 | 44.85 | 43.80 | 43.85 | 43.85 | -1.02% | 329,315 |