SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.25	53.70	51.85	53.10	53.10	1.82%	915,000
Mar 5, 2026	54.95	55.50	52.00	52.15	52.15	-2.16%	2,094,900
Mar 4, 2026	55.95	58.15	52.15	53.30	53.30	-5.91%	2,118,000
Mar 3, 2026	60.70	62.55	56.20	56.65	56.65	-6.52%	2,043,105
Mar 2, 2026	62.00	63.75	60.10	60.60	60.60	-6.19%	1,850,060
Feb 27, 2026	66.55	66.55	62.90	64.60	64.60	-4.15%	1,771,500
Feb 26, 2026	63.00	68.50	61.80	67.40	67.40	6.48%	2,613,280
Feb 25, 2026	62.70	65.55	62.70	63.30	63.30	-1.09%	1,153,888
Feb 24, 2026	59.30	64.85	59.00	64.00	64.00	6.67%	3,721,454
Feb 23, 2026	56.95	61.60	56.95	60.00	60.00	5.26%	888,400
Feb 20, 2026	57.20	57.70	56.35	57.00	57.00	-0.35%	276,600
Feb 16, 2026	57.60	57.70	56.20	57.20	57.20	-1.21%	197,500
Feb 13, 2026	59.15	60.65	57.80	57.90	57.90	-3.18%	1,482,900
Feb 12, 2026	60.10	60.35	58.35	59.80	59.80	1.87%	1,364,600
Feb 11, 2026	60.50	61.45	58.70	58.70	58.70	-2.17%	752,700
Feb 10, 2026	60.20	61.00	58.50	60.00	60.00	-0.25%	1,597,000
Feb 9, 2026	58.50	61.50	58.50	60.15	60.15	4.97%	1,710,500
Feb 6, 2026	57.50	61.50	56.65	57.30	57.30	-1.21%	1,963,589
Feb 5, 2026	57.95	59.50	56.65	58.00	58.00	-0.60%	1,580,000
Feb 4, 2026	59.40	59.40	56.65	58.35	58.35	-1.77%	1,295,500
Feb 3, 2026	54.75	59.90	54.60	59.40	59.40	8.99%	2,487,265
Feb 2, 2026	55.30	55.55	52.00	54.50	54.50	-1.98%	1,880,310
Jan 30, 2026	58.65	59.70	55.60	55.60	55.60	-5.20%	2,178,860
Jan 29, 2026	61.90	61.90	58.10	58.65	58.65	-4.63%	1,303,500
Jan 28, 2026	59.50	62.10	58.30	61.50	61.50	3.62%	1,946,698
Jan 27, 2026	60.25	61.35	55.80	59.35	59.35	-3.18%	3,023,863
Jan 26, 2026	67.35	67.35	61.05	61.30	61.30	-8.98%	2,360,300
Jan 23, 2026	66.60	68.65	65.65	67.35	67.35	1.13%	2,542,600
Jan 22, 2026	70.75	71.05	66.00	66.60	66.60	-4.52%	1,873,300
Jan 21, 2026	66.60	70.35	65.55	69.75	69.75	3.95%	2,812,400
Jan 20, 2026	69.05	74.45	66.70	67.10	67.10	-2.82%	4,829,013
Jan 19, 2026	66.10	69.95	63.45	69.05	69.05	1.99%	4,709,402
Jan 16, 2026	60.20	70.40	60.20	67.70	67.70	13.50%	10,226,090
Jan 15, 2026	58.75	60.15	58.05	59.65	59.65	1.62%	728,300
Jan 14, 2026	59.10	60.50	58.15	58.70	58.70	-0.51%	1,529,700
Jan 13, 2026	61.75	62.70	58.80	59.00	59.00	-4.45%	1,700,700
Jan 12, 2026	61.80	63.20	59.60	61.75	61.75	-0.08%	1,682,420
Jan 9, 2026	63.45	63.50	60.95	61.80	61.80	-2.60%	1,002,800
Jan 8, 2026	62.60	63.90	62.00	63.45	63.45	0.87%	1,237,700
Jan 7, 2026	61.20	63.95	60.80	62.90	62.90	3.37%	1,952,100
Jan 6, 2026	59.50	62.30	58.80	60.85	60.85	3.49%	1,607,400
Jan 5, 2026	59.50	59.75	57.30	58.80	58.80	-1.01%	1,127,200
Jan 2, 2026	58.55	61.20	58.55	59.40	59.40	1.45%	425,800
Dec 31, 2025	58.75	60.45	58.50	58.55	58.55	-1.68%	754,800
Dec 30, 2025	60.80	62.10	58.50	59.55	59.55	-2.06%	1,436,300
Dec 29, 2025	62.75	64.75	60.05	60.80	60.80	-3.57%	2,829,100
Dec 24, 2025	61.40	65.15	59.55	63.05	63.05	2.85%	2,640,900
Dec 23, 2025	58.40	62.20	58.05	61.30	61.30	3.90%	2,765,040
Dec 22, 2025	57.00	59.90	57.00	59.00	59.00	1.90%	1,160,500
Dec 19, 2025	57.50	58.90	57.20	57.90	57.90	0.43%	772,000