SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	60.49	61.80	60.00	61.39	61.39	1.47%	5,814,392
Aug 5, 2025	59.95	60.52	59.28	60.50	60.50	1.17%	4,864,403
Aug 4, 2025	59.60	60.00	58.87	59.80	59.80	-0.30%	4,357,585
Aug 1, 2025	58.80	62.38	58.13	59.98	59.98	1.49%	8,769,431
Jul 31, 2025	59.74	60.58	58.77	59.10	59.10	-0.99%	5,532,464
Jul 30, 2025	60.60	61.29	59.10	59.69	59.69	-1.76%	5,553,968
Jul 29, 2025	59.49	61.08	59.20	60.76	60.76	1.50%	5,593,129
Jul 28, 2025	60.98	61.20	59.66	59.86	59.86	-1.40%	5,249,911
Jul 25, 2025	60.49	61.22	59.97	60.71	60.71	-	4,275,010
Jul 24, 2025	59.65	61.95	59.28	60.71	60.71	1.57%	5,843,053
Jul 23, 2025	59.49	60.66	59.02	59.77	59.77	0.74%	5,331,082
Jul 22, 2025	57.10	60.05	56.95	59.33	59.33	3.81%	9,007,668
Jul 21, 2025	57.72	57.79	56.66	57.15	57.15	-0.99%	3,835,242
Jul 18, 2025	57.23	58.14	56.91	57.72	57.72	0.82%	2,588,679
Jul 17, 2025	56.30	57.28	56.01	57.25	57.25	1.65%	3,004,394
Jul 16, 2025	56.27	57.17	56.14	56.32	56.32	0.20%	2,571,296
Jul 15, 2025	57.33	57.65	55.91	56.21	56.21	-1.89%	3,421,166
Jul 14, 2025	57.65	57.92	57.01	57.29	57.29	-1.05%	3,019,499
Jul 11, 2025	56.70	58.00	56.49	57.90	57.90	2.01%	3,377,919
Jul 10, 2025	56.19	57.20	55.68	56.76	56.76	0.82%	2,715,904
Jul 9, 2025	56.86	56.86	56.01	56.30	56.30	-1.05%	2,734,272
Jul 8, 2025	56.16	57.29	56.00	56.90	56.90	1.26%	3,332,158
Jul 7, 2025	55.33	56.66	54.51	56.19	56.19	1.90%	3,332,370
Jul 4, 2025	57.20	57.50	54.88	55.14	55.14	-3.79%	6,451,824
Jul 3, 2025	57.99	58.40	57.29	57.31	57.31	-1.44%	3,162,258
Jul 2, 2025	58.79	58.79	57.71	58.15	58.15	-0.45%	2,953,695
Jul 1, 2025	59.01	59.05	57.90	58.41	58.41	-0.24%	3,707,019
Jun 30, 2025	58.10	58.79	57.81	58.55	58.55	1.30%	3,355,901
Jun 27, 2025	58.50	58.67	57.74	57.80	57.80	-0.69%	2,998,139
Jun 26, 2025	59.32	59.48	58.16	58.20	58.20	-2.20%	3,021,674
Jun 25, 2025	58.73	59.62	58.11	59.51	59.51	1.81%	3,861,037
Jun 24, 2025	58.31	58.58	57.90	58.45	58.45	0.86%	3,170,477
Jun 23, 2025	57.05	58.78	57.05	57.95	57.95	0.99%	3,095,565
Jun 20, 2025	57.75	58.85	57.08	57.38	57.38	-0.88%	2,491,882
Jun 19, 2025	56.97	58.38	56.97	57.89	57.89	1.60%	4,103,519
Jun 18, 2025	56.78	57.48	56.00	56.98	56.98	0.23%	2,347,904
Jun 17, 2025	56.30	57.40	56.30	56.85	56.85	0.96%	2,938,307
Jun 16, 2025	56.01	57.11	55.88	56.31	56.31	-0.35%	2,882,111
Jun 13, 2025	55.88	57.22	55.51	56.51	56.51	0.69%	4,037,118
Jun 12, 2025	57.65	57.88	55.92	56.12	56.12	-2.86%	4,984,281
Jun 11, 2025	57.67	58.50	57.60	57.77	57.77	0.35%	2,224,333
Jun 10, 2025	58.96	59.37	57.47	57.57	57.57	-2.26%	3,204,971
Jun 9, 2025	58.15	59.00	58.15	58.90	58.90	1.39%	3,118,805
Jun 6, 2025	59.56	59.56	57.70	58.09	58.09	-2.47%	4,006,326
Jun 5, 2025	59.18	59.78	58.18	59.56	59.56	1.41%	3,046,414
Jun 4, 2025	58.49	59.13	58.23	58.73	58.73	0.34%	2,664,305
Jun 3, 2025	59.80	59.80	58.51	58.53	58.53	-2.45%	3,927,676
May 30, 2025	61.85	61.85	59.77	60.00	60.00	-3.07%	3,310,621
May 29, 2025	61.09	62.35	60.81	61.90	61.90	1.29%	3,253,136
May 28, 2025	61.45	63.50	61.11	61.11	61.11	-0.55%	3,958,302