Taipei Exchange - Delayed Quote TWD

JSW Pacific Corporation (5251.TWO)

47.80
-2.10
(-4.21%)
At close: May 9 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202550.9050.9046.3547.8047.808,874,053
May 8, 202552.1053.7049.9049.9049.9022,023,607
May 7, 202550.1053.9047.9549.9049.9042,997,380
May 6, 202544.4549.0544.0049.0549.057,471,264
May 5, 202550.0050.4044.5544.6044.608,720,280
May 2, 202552.0055.0049.5049.5049.5025,547,918
Apr 30, 202554.8055.3049.7050.0050.0021,052,283
Apr 29, 202550.0054.0049.1054.0054.0015,171,878
Apr 28, 202552.0053.8048.6549.1049.1020,205,160
Apr 25, 202551.5053.6050.2053.6053.6012,472,207
Apr 24, 202546.7048.8046.5048.8048.808,403,171
Apr 23, 202542.4044.4041.5044.4044.408,370,721
Apr 22, 202541.5545.2037.6040.4040.4021,529,050
Apr 21, 202545.4545.4540.6541.4041.4022,523,191
Apr 18, 202538.2541.3538.2541.3541.353,279,906
Apr 17, 202541.3543.6037.1037.6037.608,900,764
Apr 16, 202545.0046.1041.0041.0041.0012,896,666
Apr 15, 202542.2042.2040.4042.2042.205,187,455
Apr 14, 202538.4038.4038.4038.4038.40750,915
Apr 11, 202532.4034.9532.3534.9534.955,236,014
Apr 10, 202531.8031.8031.8031.8031.80881,550
Apr 9, 202534.2534.2528.0528.9528.9519,273,808
Apr 8, 202529.9031.1529.2031.1531.152,397,966
Apr 7, 202528.3528.4028.3528.3528.351,139,123
Apr 2, 202530.0031.5029.5531.5031.501,835,519
Apr 1, 202526.8528.6526.3528.6528.65981,000
Mar 31, 202528.2528.7026.0526.0526.051,552,494
Mar 28, 202530.0030.9028.1528.9028.908,737,244
Mar 27, 202525.3528.3525.2028.3528.351,573,351
Mar 26, 202525.0526.1524.6525.8025.80410,013
Mar 25, 202524.5024.7024.0024.3024.3097,004
Mar 24, 202524.9525.1524.4024.4524.4592,007
Mar 21, 202525.2025.2024.5524.9024.90147,000
Mar 20, 202525.7026.8525.0025.0025.00860,003
Mar 19, 202524.4525.8524.1525.2025.20271,054
Mar 18, 202524.4525.3524.3024.3024.30222,003
Mar 17, 202525.2026.3524.3024.3524.35883,095
Mar 14, 202523.9524.2523.6524.0024.0097,053
Mar 13, 202525.0025.0523.6023.7023.70418,020
Mar 12, 202522.6524.8522.6024.8524.85463,222
Mar 11, 202522.5022.6022.5022.6022.6023,005
Mar 10, 202522.9023.2022.5022.7022.7026,328
Mar 7, 202523.4023.4022.8022.9022.9033,100
Mar 6, 202523.6023.7023.1523.4023.4028,003
Mar 5, 202523.4023.6023.4023.4523.4526,004
Mar 4, 202523.4523.5523.3523.4023.4029,643
Mar 3, 202525.1025.1023.6023.6023.6058,006
Feb 27, 202524.4524.4523.9023.9523.9528,002
Feb 26, 202523.8524.3523.8524.1524.1513,002
Feb 25, 202524.3024.4024.2024.3024.3020,101
Feb 24, 202524.6524.6524.1024.5024.5059,012
Feb 21, 202524.6024.6524.3524.3524.3550,002
Feb 20, 202523.9524.6523.9024.3524.35118,002
Feb 19, 202523.9524.2523.9524.0524.0572,127
Feb 18, 202524.1024.1523.9523.9523.9519,002
Feb 17, 202523.8524.2023.8524.1024.1034,011
Feb 14, 202523.7524.3023.7523.8523.8542,001
Feb 13, 202523.5524.1523.5524.0024.0089,001
Feb 12, 202524.5024.7023.7023.8023.8098,010
Feb 11, 202524.2524.8023.9524.2524.2589,116
Feb 10, 202523.3023.9023.0523.8023.8039,500
Feb 7, 202523.2023.6023.0523.3023.3091,101
Feb 6, 202523.3023.7023.0023.0023.00176,000
Feb 5, 202522.7023.4022.7023.2023.2057,023
Feb 4, 202523.1023.1522.5022.5022.5047,000
Feb 3, 202523.2023.2022.6023.0023.0053,100
Jan 22, 202523.6523.7523.2023.2023.2067,000
Jan 21, 202523.9023.9023.5023.6023.6038,000
Jan 20, 202523.9524.0523.9523.9523.9531,000
Jan 17, 202524.3024.3523.7523.9523.95105,000
Jan 16, 202524.8524.8524.4024.4024.4090,000
Jan 15, 202523.8024.9523.4024.4024.40310,000
Jan 14, 202523.6024.0023.2023.5523.55185,000
Jan 13, 202526.1526.5022.8023.6023.601,384,000
Jan 10, 202524.1525.1524.1025.1525.15354,000
Jan 9, 202523.4023.4522.8022.9022.9072,000
Jan 8, 202523.2523.6023.2523.4023.4047,000
Jan 7, 202524.3024.3523.4523.6523.6555,000
Jan 6, 202524.3024.4524.3024.3524.3526,000
Jan 3, 202524.3024.3523.9524.0024.0041,000
Jan 2, 202524.5024.5024.1524.3024.3023,000
Dec 31, 202424.9024.9024.6024.6024.6016,000
Dec 30, 202425.1025.3024.6524.6524.6530,000
Dec 27, 202425.9025.9025.0025.0025.0040,000
Dec 26, 202424.9026.1524.8525.1525.15174,000
Dec 25, 202425.1525.8024.6524.6524.65243,000
Dec 24, 202425.0025.9524.5024.5024.50120,000
Dec 23, 202424.1025.3024.1024.7024.7079,000
Dec 20, 202424.3024.6524.1024.1024.1037,000
Dec 19, 202424.2024.3024.1524.3024.3034,000
Dec 18, 202424.9524.9524.5524.6024.6035,000
Dec 17, 202423.4525.7023.4524.8524.85304,000
Dec 16, 202424.1024.4023.4023.4023.40127,000
Dec 13, 202424.4524.4524.1024.3024.3052,000
Dec 12, 202424.8024.9524.6524.6524.6565,000
Dec 11, 202425.0025.0024.6024.6524.6596,000
Dec 10, 202425.3025.8025.0025.0025.0084,000
Dec 9, 202426.0026.0525.5025.5525.5559,000
Dec 6, 202426.2026.2025.8025.8025.8081,000
Dec 5, 202426.3526.4026.1026.2026.20135,000
Dec 4, 202426.0026.4525.9026.3526.3575,000
Dec 3, 202426.4026.4026.1026.1026.1067,000
Dec 2, 202427.1527.1526.2526.2526.2591,000
Nov 29, 202427.0027.3026.3526.8026.80248,000
Nov 28, 202428.9528.9526.7026.7026.701,243,000
Nov 27, 202427.1028.4027.0028.4028.401,171,000
Nov 26, 202426.2526.7025.8525.8525.8566,000
Nov 25, 202426.2026.5026.0026.0026.0070,000
Nov 22, 202426.1026.5526.1026.1026.1053,000
Nov 21, 202425.7526.1525.7025.9025.9018,000
Nov 20, 202426.1526.1525.8025.8025.8026,960
Nov 19, 202425.7026.3025.7026.2026.2041,000
Nov 18, 202426.1526.1525.6025.6025.6088,000
Nov 15, 202426.3526.8526.3526.4026.4026,000
Nov 14, 202426.9526.9526.3526.3526.3537,000
Nov 13, 202427.5527.5526.7027.0027.0074,000
Nov 12, 202427.5027.7027.3027.5527.5535,000
Nov 11, 202428.0028.0027.3527.6527.65104,000
Nov 8, 202428.0029.4527.8027.8527.85491,000
Nov 7, 202427.8528.1027.2527.6027.60657,000
Nov 6, 202426.1028.2525.9528.2528.25832,000
Nov 5, 202426.1026.3525.7025.7025.70217,000
Nov 4, 202427.1527.1526.1026.3026.30170,000
Nov 1, 202427.2027.6527.1527.3027.3056,000
Oct 30, 202427.8527.9027.3027.3027.3066,000
Oct 29, 202428.1028.3527.7027.7527.7579,000
Oct 28, 202428.7528.7528.0028.1028.1068,000
Oct 25, 202429.0029.2028.7528.7528.7569,000
Oct 24, 202429.2029.4528.8028.8028.8066,000
Oct 23, 202428.8029.4028.7529.2029.2078,000
Oct 22, 202428.7029.0528.7028.7528.7547,000
Oct 21, 202428.9029.2028.7028.7028.70116,000
Oct 18, 202429.3529.8528.5528.5528.55126,000
Oct 17, 202429.1029.8529.1029.3029.30208,000
Oct 16, 202428.8029.0028.6028.7528.75123,000
Oct 15, 202429.1529.1528.5528.5528.55130,000
Oct 14, 202428.3529.4528.2028.9528.95357,000
Oct 11, 202429.1530.6527.9528.1028.101,802,000
Oct 9, 202428.7528.9527.5527.9027.90117,000
Oct 8, 202429.0029.0028.6028.6028.6058,000
Oct 7, 202429.4529.4528.7029.2029.2081,000
Oct 4, 202429.3529.3528.6529.1529.1578,000
Oct 1, 202430.2030.2029.4529.5029.5049,000
Sep 30, 202430.0530.2029.7029.7529.7568,000
Sep 27, 202429.2530.7029.2530.2530.25357,000
Sep 26, 202430.4530.6529.0029.0029.00607,000
Sep 25, 202427.9030.4527.8530.4530.45495,000
Sep 24, 202428.2028.4527.3027.7027.70113,000
Sep 23, 202428.5028.5028.1028.1028.1060,000
Sep 20, 202429.0029.2528.5028.5028.5078,000
Sep 19, 202428.7029.0528.3528.9528.9578,000
Sep 18, 202429.3529.4028.4028.5028.5092,000
Sep 16, 202429.2029.5029.1529.3529.3559,000
Sep 13, 202428.9029.3028.6029.1529.1561,000
Sep 12, 202429.4529.4528.5528.8528.8566,000
Sep 11, 202428.2028.7028.1028.4028.4084,000
Sep 10, 202430.2030.2028.2028.2028.2090,000
Sep 9, 202429.0029.3528.5029.3529.3546,000
Sep 6, 202429.8529.9529.1529.1529.15107,000
Sep 5, 202430.6030.9029.7529.7529.7580,000
Sep 4, 202432.3032.3030.1530.1530.15223,000
Sep 3, 202433.0533.6532.1532.7032.70129,000
Sep 2, 202433.2033.5532.3532.6532.65138,000
Aug 30, 202432.3532.9532.0532.7032.70113,000
Aug 29, 202431.7032.3531.6032.3532.35114,000
Aug 28, 202432.0532.0531.6531.7031.7066,000
Aug 27, 202431.8032.3531.3532.1032.10105,000
Aug 26, 202432.1032.1031.2031.2531.25100,000
Aug 23, 202431.7032.2031.0032.1032.10145,000
Aug 22, 202431.9532.3031.4031.8031.80122,000
Aug 21, 202432.4032.6031.8031.8031.8075,000
Aug 20, 202432.5032.9031.9032.4032.40136,000
Aug 19, 202432.3532.5031.7532.0532.05103,000
Aug 16, 202431.7032.6531.7032.5032.50195,000
Aug 15, 202431.7032.2531.5531.6531.65102,000
Aug 14, 202432.7532.7531.5031.7031.70129,000
Aug 13, 202431.6532.2531.0031.9531.95172,000
Aug 12, 202430.6531.4030.3031.4031.40189,000
Aug 9, 202430.0031.5030.0031.3031.30501,000
Aug 8, 202431.5031.5030.6031.1531.15139,000
Aug 7, 202431.0032.7530.5031.6031.60334,000
Aug 6, 202429.6531.3526.8530.0030.00590,000
Aug 5, 202431.6031.6029.4029.4029.40354,000
Aug 2, 202433.4533.6532.3532.6532.65307,000
Aug 1, 202434.0034.8533.6534.2534.25301,000
Jul 31, 202433.4034.7533.3533.5533.55330,000
Jul 30, 202431.9034.3531.8533.5033.50964,000
Jul 29, 202433.7034.3031.0531.9531.95611,000
Jul 26, 202431.7033.4031.5033.4033.40341,000
Jul 23, 202434.6535.6034.1534.3034.30284,000
Jul 22, 202436.0036.1033.2034.2534.25760,000
Jul 19, 202437.8038.4534.7536.0036.00977,000
Jul 18, 202438.6038.6037.7037.7537.75554,000
Jul 17, 202439.5039.8538.8039.0039.00330,000
Jul 16, 202439.7040.7038.9039.4039.40540,000
Jul 15, 202440.2040.2038.9539.3539.35427,000
Jul 12, 202440.8041.2040.1540.1540.15537,000
Jul 11, 202442.5043.0040.1041.2541.251,870,000
Jul 10, 202438.8542.5038.8042.2542.251,727,000
Jul 9, 202441.0041.0038.1538.6538.65869,000
Jul 8, 202443.8544.0040.5040.6040.602,581,000
Jul 5, 202441.3042.4039.9542.3042.301,976,000
Jul 4, 202439.8040.8539.6540.1040.101,042,000
Jul 3, 202439.5039.5038.6039.4039.40387,000
Jul 2, 202437.6039.7037.6039.0039.00869,000
Jul 1, 202439.0039.1037.7537.7537.75444,000
Jun 28, 202438.7540.1538.7039.0039.00424,000
Jun 27, 202440.2540.2538.5538.5538.55380,000
Jun 26, 202439.4540.8039.4539.6039.60636,000
Jun 25, 202439.6039.6038.1539.4039.40730,000
Jun 24, 202440.5041.3039.5039.6039.60958,000
Jun 21, 202438.3041.9037.7040.0540.053,189,000
Jun 20, 202437.3539.1537.2538.3038.30897,000
Jun 19, 202438.7039.7037.4037.4037.401,091,000
Jun 18, 202439.8040.5538.5038.7038.70964,000
Jun 17, 202440.0041.0539.2039.6539.651,062,000
Jun 14, 202440.5040.5039.4039.9539.95664,000
Jun 13, 202441.2041.7539.8540.0040.001,287,000
Jun 12, 202441.5042.6540.1040.9040.901,501,000
Jun 11, 202442.7044.5541.0041.3041.304,182,000
Jun 7, 202439.8040.9539.0040.5040.501,370,000
Jun 6, 202441.4042.0039.3039.4039.402,187,000
Jun 5, 202443.3044.5040.9040.9540.952,582,000
Jun 4, 202444.1044.9042.5042.5042.501,993,000
Jun 3, 202442.8045.7042.3044.1044.103,866,000
May 31, 202444.8046.0041.9542.2042.204,153,000
May 30, 202442.6045.0541.5044.5044.504,275,000
May 29, 202444.2046.5042.7043.3543.359,870,000
May 28, 202439.8043.7039.6043.6543.653,671,000
May 27, 202440.7541.4539.6539.7539.752,623,000
May 24, 202441.2042.5539.7540.3540.353,338,000
May 23, 202442.4045.2539.2541.4041.4016,214,000
May 22, 202438.9542.4538.5042.4542.456,019,000
May 21, 202435.9540.0035.9538.6038.604,380,000
May 20, 202436.9037.3535.9036.5536.551,003,000
May 17, 202438.1538.4537.2037.3537.351,328,000
May 16, 202439.0540.5038.0038.2538.254,978,000
May 15, 202436.8539.4536.6038.8038.803,092,000
May 14, 202437.9538.2036.9036.9036.901,998,000
May 13, 202438.3040.8036.8538.3038.3010,318,000
May 10, 202435.0038.0034.8538.0038.006,317,000
May 9, 202433.5036.5033.4034.5534.553,794,000

Related Tickers

8111.TWO Ligitek Electronics Co.,Ltd
48.30
+5.92%
 
2429.TW Abonmax Co., Ltd
53.90
-3.41%
 
1815.TWO Fulltech Fiber Glass Corp.
30.05
+2.91%
 
6834.TW Ever Ohms Technology Co.,Ltd.
35.90
-1.10%
 
5439.TWO First Hi-tec Enterprise Co., Ltd.
173.00
+7.12%
 
3645.TW Taimide Tech. Inc.
52.30
+2.95%
 
6962.TW ITH CORPORATION
51.30
-1.16%
 
5244.TW Brightek Optoelectronic Co., Ltd.
47.05
+9.93%
 
6442.TW EZconn Corporation
426.50
+9.92%
 
6916.TW Winstar Display Co., Ltd.
25.40
-6.10%