SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	106.00	109.37	100.65	100.83	-	-1.62%	11,161,383
Aug 7, 2026	96.78	102.68	96.58	102.49	102.49	7.21%	14,439,855
Aug 6, 2026	91.98	98.08	91.33	95.60	95.60	2.22%	13,008,714
Aug 5, 2026	86.20	94.49	86.20	93.52	93.52	8.18%	14,210,380
Aug 4, 2026	82.83	88.00	81.60	86.45	86.45	6.22%	10,814,280
Aug 3, 2026	85.00	87.35	81.30	81.39	81.39	-6.07%	12,336,750
Jul 31, 2026	90.00	92.48	86.35	86.65	86.65	6.52%	13,121,415
Jul 30, 2026	89.60	90.38	81.21	81.35	81.35	-10.00%	16,352,079
Jul 29, 2026	91.34	93.90	86.21	90.39	90.39	-1.23%	12,579,930
Jul 28, 2026	98.47	99.50	90.60	91.52	91.52	-8.48%	10,737,290
Jul 27, 2026	95.08	100.10	92.81	100.00	100.00	4.37%	13,170,490
Jul 24, 2026	95.18	99.40	94.12	95.81	95.81	-1.55%	8,506,144
Jul 23, 2026	101.45	102.00	96.09	97.32	97.32	-2.16%	9,105,409
Jul 22, 2026	99.00	104.57	98.00	99.47	99.47	-1.63%	13,644,932
Jul 21, 2026	94.81	101.98	84.01	101.12	101.12	8.73%	19,459,184
Jul 20, 2026	108.00	108.55	90.00	93.00	93.00	-11.00%	18,247,170
Jul 17, 2026	120.20	120.24	103.33	104.50	104.50	-13.09%	14,959,910
Jul 16, 2026	127.26	130.78	119.30	120.24	120.24	-7.39%	10,849,453
Jul 15, 2026	136.00	137.80	126.96	129.83	129.83	-3.13%	10,772,225
Jul 14, 2026	138.63	141.98	125.00	134.02	134.02	-3.30%	16,002,095
Jul 13, 2026	138.38	144.88	137.66	138.59	138.59	-2.25%	10,471,394
Jul 10, 2026	157.00	161.61	141.43	141.78	141.78	-9.50%	16,238,748
Jul 9, 2026	150.90	156.78	146.77	156.67	156.67	7.71%	14,836,936
Jul 8, 2026	144.90	152.00	140.72	145.45	145.45	-0.38%	12,622,660
Jul 7, 2026	140.51	148.40	138.11	146.00	146.00	3.25%	12,193,320
Jul 6, 2026	148.88	149.65	137.39	141.41	141.41	-2.88%	12,607,755
Jul 3, 2026	152.00	154.60	145.00	145.60	145.60	-4.76%	15,089,651
Jul 2, 2026	152.00	162.53	149.03	152.88	152.88	-5.75%	15,178,788
Jul 1, 2026	176.00	179.91	161.15	162.20	162.20	-6.52%	19,778,557
Jun 30, 2026	171.78	175.99	163.00	173.51	173.51	-1.01%	21,044,252
Jun 29, 2026	169.30	175.30	157.50	175.28	175.28	3.94%	22,870,071
Jun 26, 2026	171.02	180.50	164.57	168.63	168.63	-2.12%	22,627,728
Jun 25, 2026	176.00	188.88	167.69	172.28	172.28	-1.94%	28,425,868
Jun 24, 2026	157.66	178.16	157.01	175.69	175.69	7.54%	26,480,730
Jun 23, 2026	152.20	168.88	148.66	163.37	163.37	3.40%	24,395,250
Jun 22, 2026	159.00	163.99	152.00	158.00	158.00	5.90%	25,496,449
Jun 18, 2026	150.98	157.50	147.03	149.20	149.20	-0.31%	22,995,938
Jun 17, 2026	137.00	150.87	136.61	149.66	149.66	6.37%	23,717,020
Jun 16, 2026	135.90	145.00	133.80	140.70	140.70	4.25%	23,778,450
Jun 15, 2026	125.47	134.97	121.99	134.97	134.97	9.11%	18,587,392
Jun 12, 2026	131.00	132.00	122.86	123.70	123.70	-1.77%	20,403,700
Jun 11, 2026	124.91	128.00	122.60	125.93	125.93	0.66%	13,107,740
Jun 10, 2026	131.20	133.00	122.45	125.10	125.10	-8.73%	17,659,060
Jun 9, 2026	124.00	137.28	122.01	137.06	137.06	12.62%	17,134,946
Jun 8, 2026	120.00	127.95	119.89	121.70	121.70	-7.05%	15,032,104
Jun 5, 2026	137.62	138.97	129.94	130.93	130.93	-5.87%	16,464,610
Jun 4, 2026	134.19	142.88	132.40	139.10	139.10	1.96%	15,723,170
Jun 3, 2026	143.50	145.78	133.50	136.42	136.42	1.05%	18,620,070
Jun 2, 2026	137.89	139.00	129.32	135.00	135.00	-0.72%	15,587,340
Jun 1, 2026	146.78	148.16	135.69	135.98	135.98	-7.56%	20,365,180