JSW Pacific Corporation (TPEX:5251)
Taiwan
· Delayed Price · Currency is TWD 28.60
-0.55 (-1.89%)
Apr 29, 2026, 1:30 PM CST
JSW Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.80 | 29.00 | 28.50 | 28.60 | 28.60 | -1.89% | 59,810 |
| Apr 28, 2026 | 29.00 | 29.25 | 28.75 | 29.15 | 29.15 | 0.52% | 75,233 |
| Apr 27, 2026 | 29.55 | 29.55 | 28.50 | 29.00 | 29.00 | -2.03% | 128,550 |
| Apr 24, 2026 | 29.80 | 30.30 | 29.20 | 29.60 | 29.60 | -0.67% | 155,359 |
| Apr 23, 2026 | 32.70 | 32.70 | 29.20 | 29.80 | 29.80 | -6.87% | 283,689 |
| Apr 22, 2026 | 30.15 | 32.50 | 30.15 | 32.00 | 32.00 | 6.14% | 249,007 |
| Apr 21, 2026 | 30.30 | 30.90 | 30.00 | 30.15 | 30.15 | -0.99% | 275,208 |
| Apr 20, 2026 | 29.85 | 31.15 | 29.85 | 30.45 | 30.45 | - | 114,877 |
| Apr 17, 2026 | 30.60 | 30.70 | 29.90 | 30.45 | 30.45 | 1.16% | 142,198 |
| Apr 16, 2026 | 30.65 | 30.65 | 30.10 | 30.10 | 30.10 | - | 114,698 |
| Apr 15, 2026 | 29.90 | 30.25 | 29.55 | 30.10 | 30.10 | 1.01% | 96,256 |
| Apr 14, 2026 | 29.80 | 30.05 | 29.55 | 29.80 | 29.80 | 0.17% | 99,585 |
| Apr 13, 2026 | 29.85 | 30.10 | 29.55 | 29.75 | 29.75 | -0.50% | 119,954 |
| Apr 10, 2026 | 30.40 | 30.40 | 29.10 | 29.90 | 29.90 | 1.18% | 133,006 |
| Apr 9, 2026 | 28.70 | 30.45 | 28.70 | 29.55 | 29.55 | 2.96% | 216,987 |
| Apr 8, 2026 | 28.30 | 28.90 | 28.30 | 28.70 | 28.70 | 1.59% | 120,589 |
| Apr 7, 2026 | 28.60 | 28.60 | 28.15 | 28.25 | 28.25 | -1.22% | 139,597 |
| Apr 2, 2026 | 28.80 | 28.95 | 28.45 | 28.60 | 28.60 | -0.35% | 169,621 |
| Apr 1, 2026 | 29.35 | 29.40 | 28.60 | 28.70 | 28.70 | 0.35% | 123,014 |
| Mar 31, 2026 | 29.00 | 29.70 | 28.60 | 28.60 | 28.60 | -2.05% | 195,976 |
| Mar 30, 2026 | 29.05 | 29.50 | 28.90 | 29.20 | 29.20 | -0.51% | 95,978 |
| Mar 27, 2026 | 30.15 | 30.15 | 28.90 | 29.35 | 29.35 | -2.65% | 208,479 |
| Mar 26, 2026 | 30.90 | 31.05 | 30.00 | 30.15 | 30.15 | -2.43% | 91,565 |
| Mar 25, 2026 | 30.60 | 30.90 | 30.50 | 30.90 | 30.90 | 2.32% | 44,690 |
| Mar 24, 2026 | 30.40 | 30.40 | 29.70 | 30.20 | 30.20 | 0.17% | 90,403 |
| Mar 23, 2026 | 30.05 | 31.00 | 30.05 | 30.15 | 30.15 | -2.11% | 91,961 |
| Mar 20, 2026 | 31.25 | 32.55 | 30.65 | 30.80 | 30.80 | -2.07% | 119,161 |
| Mar 19, 2026 | 31.50 | 32.30 | 30.50 | 31.45 | 31.45 | 0.32% | 178,473 |
| Mar 18, 2026 | 31.85 | 31.95 | 30.50 | 31.35 | 31.35 | - | 212,240 |
| Mar 17, 2026 | 31.10 | 31.70 | 30.60 | 31.35 | 31.35 | 2.79% | 139,856 |
| Mar 16, 2026 | 31.40 | 31.40 | 30.50 | 30.50 | 30.50 | -2.56% | 155,674 |
| Mar 13, 2026 | 31.20 | 31.45 | 30.80 | 31.30 | 31.30 | 0.32% | 92,093 |
| Mar 12, 2026 | 31.80 | 32.00 | 31.20 | 31.20 | 31.20 | -1.58% | 69,093 |
| Mar 11, 2026 | 30.95 | 31.80 | 30.95 | 31.70 | 31.70 | 4.28% | 123,516 |
| 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 |