SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	165.00	169.58	143.00	147.10	147.10	-10.06%	23,922,390
May 28, 2026	159.19	165.41	152.60	163.55	163.55	-2.06%	23,652,530
May 27, 2026	159.00	180.75	158.67	166.99	166.99	8.44%	29,993,480
May 26, 2026	156.70	162.00	150.44	154.00	154.00	-3.94%	17,463,550
May 25, 2026	154.00	163.56	150.00	160.31	160.31	4.27%	23,186,650
May 22, 2026	147.06	154.66	143.99	153.74	153.74	10.12%	26,017,920
May 21, 2026	153.55	153.55	138.99	139.61	139.61	-9.99%	23,926,430
May 20, 2026	146.72	156.00	144.00	155.10	155.10	4.26%	27,105,610
May 19, 2026	147.90	148.92	137.62	148.76	148.76	-0.72%	24,866,070
May 18, 2026	150.00	152.00	141.00	149.84	149.84	-5.64%	25,912,130
May 15, 2026	170.00	170.13	153.18	158.80	158.80	-6.04%	36,698,850
May 14, 2026	156.00	175.96	156.00	169.00	169.00	15.26%	32,001,470
May 13, 2026	129.53	149.35	129.36	146.63	146.63	12.78%	22,296,580
May 12, 2026	127.39	132.30	121.63	130.01	130.01	3.80%	20,580,740
May 11, 2026	110.83	128.00	110.83	125.25	125.25	15.27%	21,809,370
May 8, 2026	111.00	113.88	107.61	108.66	108.66	-2.21%	12,883,680
May 7, 2026	115.00	116.16	108.00	111.12	111.12	1.33%	13,771,910
May 6, 2026	104.51	112.46	104.51	109.66	109.66	8.57%	17,274,380
Apr 30, 2026	103.98	104.88	100.16	101.00	101.00	-4.01%	12,591,170
Apr 29, 2026	102.00	108.15	101.48	105.22	105.22	0.57%	12,290,410
Apr 28, 2026	106.00	108.08	103.67	104.62	104.62	-2.86%	9,272,776
Apr 27, 2026	106.80	110.09	104.68	107.70	107.70	2.04%	14,371,180
Apr 24, 2026	106.02	108.03	102.95	105.55	105.55	-1.73%	12,247,260
Apr 23, 2026	104.46	110.56	103.19	107.41	107.41	3.92%	19,546,830
Apr 22, 2026	97.12	108.99	96.03	103.36	103.36	7.06%	19,133,900
Apr 21, 2026	96.80	98.70	95.50	96.54	96.54	-1.31%	8,470,634
Apr 20, 2026	97.00	99.73	95.03	97.82	97.82	2.75%	12,977,560
Apr 17, 2026	93.00	101.69	92.50	95.20	95.20	3.81%	16,945,420
Apr 16, 2026	88.66	91.98	88.48	91.71	91.71	1.37%	11,699,060
Apr 15, 2026	93.00	94.27	90.13	90.47	90.47	-2.13%	7,814,683
Apr 14, 2026	93.90	94.48	91.07	92.44	92.44	-0.94%	9,497,802
Apr 13, 2026	94.09	97.69	92.76	93.32	93.32	-3.69%	12,570,920
Apr 10, 2026	91.29	102.40	88.65	96.90	96.90	7.33%	19,467,750
Apr 9, 2026	91.03	93.00	90.00	90.28	90.28	-1.46%	8,026,723
Apr 8, 2026	92.80	94.60	90.30	91.62	91.62	1.18%	10,923,270
Apr 7, 2026	90.00	91.69	87.03	90.55	90.55	0.12%	9,125,543
Apr 3, 2026	89.83	96.43	89.83	90.44	90.44	5.72%	13,570,160
Apr 2, 2026	90.00	90.00	85.00	85.55	85.55	-1.44%	8,510,362
Apr 1, 2026	83.98	90.58	83.98	86.80	86.80	5.98%	12,908,450
Mar 31, 2026	79.19	84.95	79.00	81.90	81.90	3.12%	10,559,500
Mar 30, 2026	77.58	79.87	76.09	79.42	79.42	1.51%	4,443,528
Mar 27, 2026	77.21	79.25	76.50	78.24	78.24	0.28%	3,781,762