Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 25.30
+0.30 (1.20%)
Aug 8, 2025, 2:36 PM CST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.05 | 25.15 | 25.00 | 25.00 | 25.00 | -0.40% | 220,236 |
| Aug 6, 2025 | 25.20 | 25.25 | 25.10 | 25.10 | 25.10 | -0.40% | 263,204 |
| Aug 5, 2025 | 25.30 | 25.40 | 25.20 | 25.20 | 25.20 | -0.40% | 163,767 |
| Aug 4, 2025 | 25.15 | 25.35 | 25.00 | 25.30 | 25.30 | 0.20% | 269,968 |
| Aug 1, 2025 | 25.30 | 25.40 | 25.20 | 25.25 | 25.25 | -0.59% | 295,544 |
| Jul 31, 2025 | 25.65 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | 414,926 |
| Jul 30, 2025 | 25.65 | 25.80 | 25.60 | 25.80 | 25.80 | - | 166,869 |
| Jul 29, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 0.58% | 134,585 |
| Jul 28, 2025 | 25.80 | 25.85 | 25.60 | 25.65 | 25.65 | -0.19% | 126,056 |
| Jul 25, 2025 | 25.80 | 25.90 | 25.70 | 25.70 | 25.70 | -0.39% | 105,033 |
| Jul 24, 2025 | 25.85 | 26.00 | 25.75 | 25.80 | 25.80 | -0.77% | 125,718 |
| Jul 23, 2025 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | 1.76% | 301,293 |
| Jul 22, 2025 | 25.80 | 25.85 | 25.50 | 25.55 | 25.55 | -0.97% | 228,215 |
| Jul 21, 2025 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | -0.58% | 134,238 |
| Jul 18, 2025 | 26.15 | 26.20 | 25.85 | 25.95 | 25.95 | 0.19% | 154,384 |
| Jul 17, 2025 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.52% | 212,539 |
| Jul 16, 2025 | 26.45 | 27.10 | 25.90 | 26.30 | 26.30 | -1.50% | 1,411,581 |
| Jul 15, 2025 | 26.05 | 26.70 | 26.05 | 26.70 | 26.70 | 1.33% | 766,056 |
| Jul 14, 2025 | 25.90 | 26.55 | 25.90 | 26.35 | 26.35 | 1.74% | 843,698 |
| Jul 11, 2025 | 25.90 | 26.35 | 25.85 | 25.90 | 25.90 | 1.17% | 912,045 |
| Jul 10, 2025 | 25.20 | 26.20 | 25.20 | 25.60 | 25.60 | 1.19% | 881,147 |
| Jul 9, 2025 | 25.25 | 25.45 | 25.25 | 25.30 | 25.30 | 0.40% | 141,520 |
| Jul 8, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.37% | 179,426 |
| Jul 7, 2025 | 25.45 | 25.55 | 25.30 | 25.55 | 25.55 | 0.39% | 151,867 |
| Jul 4, 2025 | 25.60 | 25.60 | 25.25 | 25.45 | 25.45 | -0.59% | 129,458 |
| Jul 3, 2025 | 25.25 | 25.65 | 25.25 | 25.60 | 25.60 | 1.39% | 280,014 |
| Jul 2, 2025 | 25.20 | 25.45 | 25.10 | 25.25 | 25.25 | - | 144,130 |
| Jul 1, 2025 | 25.10 | 25.75 | 24.80 | 25.25 | 25.25 | 0.60% | 1,073,414 |
| Jun 30, 2025 | 25.20 | 25.25 | 25.05 | 25.10 | 25.10 | -0.40% | 233,634 |
| Jun 27, 2025 | 25.30 | 25.45 | 25.15 | 25.20 | 25.20 | -0.98% | 399,594 |
| Jun 26, 2025 | 25.15 | 25.70 | 25.15 | 25.45 | 25.45 | 1.19% | 389,593 |
| Jun 25, 2025 | 25.20 | 25.30 | 25.15 | 25.15 | 25.15 | -0.59% | 235,087 |
| Jun 24, 2025 | 25.15 | 25.65 | 25.15 | 25.30 | 25.30 | 0.20% | 357,514 |
| Jun 23, 2025 | 25.50 | 25.50 | 24.90 | 25.25 | 25.25 | -1.56% | 555,098 |
| Jun 20, 2025 | 25.85 | 26.00 | 25.65 | 25.65 | 25.65 | -0.77% | 3,092,946 |
| Jun 19, 2025 | 26.15 | 26.15 | 25.80 | 25.85 | 25.85 | -1.90% | 657,825 |
| Jun 18, 2025 | 26.15 | 26.35 | 26.10 | 26.35 | 26.35 | 0.19% | 271,136 |
| Jun 17, 2025 | 26.20 | 26.30 | 26.00 | 26.30 | 26.30 | 0.38% | 297,051 |
| Jun 16, 2025 | 26.40 | 26.45 | 26.20 | 26.20 | 26.20 | -0.76% | 318,609 |
| Jun 13, 2025 | 26.25 | 26.60 | 26.05 | 26.40 | 26.40 | 0.19% | 407,273 |
| Jun 12, 2025 | 26.60 | 26.60 | 26.30 | 26.35 | 26.35 | -0.94% | 267,340 |
| Jun 11, 2025 | 26.90 | 26.90 | 26.25 | 26.60 | 26.60 | -0.56% | 530,478 |
| Jun 10, 2025 | 26.40 | 27.00 | 26.10 | 26.75 | 26.75 | -4.46% | 1,351,011 |
| Jun 9, 2025 | 28.10 | 28.15 | 27.90 | 28.00 | 26.20 | 0.36% | 690,257 |
| Jun 6, 2025 | 27.85 | 28.20 | 27.85 | 27.90 | 26.11 | 0.18% | 288,583 |
| Jun 5, 2025 | 27.75 | 28.00 | 27.75 | 27.85 | 26.06 | 0.36% | 332,887 |
| Jun 4, 2025 | 27.55 | 27.85 | 27.55 | 27.75 | 25.97 | 0.73% | 229,329 |
| Jun 3, 2025 | 27.75 | 27.80 | 27.55 | 27.55 | 25.78 | -0.18% | 368,979 |
| Jun 2, 2025 | 27.65 | 27.80 | 27.55 | 27.60 | 25.83 | -0.36% | 459,120 |
| May 29, 2025 | 28.15 | 28.15 | 27.70 | 27.70 | 25.92 | -0.72% | 654,991 |