SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	79.36	81.87	78.13	78.13	78.13	-1.10%	4,816,618
Mar 19, 2026	79.90	81.80	78.63	79.00	79.00	-2.60%	4,846,531
Mar 18, 2026	81.47	82.18	80.20	81.11	81.11	0.22%	3,810,599
Mar 17, 2026	85.76	86.08	80.87	80.93	80.93	-5.90%	6,541,205
Mar 16, 2026	82.70	86.15	81.10	86.00	86.00	3.73%	6,646,360
Mar 13, 2026	82.05	83.66	81.37	82.91	82.91	-0.20%	6,096,274
Mar 12, 2026	80.94	84.43	80.35	83.08	83.08	2.63%	6,875,455
Mar 11, 2026	81.46	84.16	80.70	80.95	80.95	0.09%	6,210,080
Mar 10, 2026	80.31	81.78	79.88	80.88	80.88	2.65%	4,878,257
Mar 9, 2026	78.50	79.29	76.18	78.79	78.79	-2.93%	7,819,514
Mar 6, 2026	82.00	82.70	80.94	81.17	81.17	-0.89%	4,807,276
Mar 5, 2026	84.13	84.94	81.16	81.90	81.90	-0.57%	6,787,312
Mar 4, 2026	84.60	85.78	81.88	82.37	82.37	-3.14%	6,848,838
Mar 3, 2026	90.00	91.44	83.98	85.04	85.04	-4.94%	7,103,323
Mar 2, 2026	91.00	94.40	89.40	89.46	89.46	-4.12%	7,593,271
Feb 27, 2026	96.80	96.89	91.33	93.30	93.30	-3.27%	7,342,163
Feb 26, 2026	95.28	96.45	93.51	96.45	96.45	1.19%	6,170,514
Feb 25, 2026	94.89	96.66	94.22	95.32	95.32	1.17%	5,588,921
Feb 24, 2026	92.59	96.40	91.50	94.22	94.22	3.27%	6,117,047
Feb 13, 2026	92.28	94.40	91.24	91.24	91.24	-1.47%	3,998,650
Feb 12, 2026	93.00	93.88	92.01	92.60	92.60	0.44%	3,891,258
Feb 11, 2026	94.29	95.00	91.91	92.19	92.19	-2.23%	3,646,158
Feb 10, 2026	96.52	97.56	94.01	94.29	94.29	-2.28%	5,241,090
Feb 9, 2026	95.01	98.99	94.67	96.49	96.49	3.55%	7,601,075
Feb 6, 2026	92.10	97.27	91.00	93.18	93.18	-0.43%	6,769,265
Feb 5, 2026	89.33	94.97	88.09	93.58	93.58	2.74%	10,522,550
Feb 4, 2026	89.03	91.13	87.86	91.08	91.08	1.21%	6,872,644
Feb 3, 2026	85.94	90.77	84.55	89.99	89.99	7.21%	11,020,550
Feb 2, 2026	86.71	87.57	83.91	83.94	83.94	-3.76%	8,192,710
Jan 30, 2026	90.50	90.50	85.60	87.22	87.22	-2.34%	8,378,080
Jan 29, 2026	95.50	96.81	89.00	89.31	89.31	-6.72%	13,227,210
Jan 28, 2026	96.50	97.88	93.85	95.74	95.74	-1.17%	9,479,540
Jan 27, 2026	98.10	99.33	92.32	96.87	96.87	-4.34%	16,353,160
Jan 26, 2026	110.80	111.50	100.72	101.27	101.27	-9.50%	16,668,550
Jan 23, 2026	111.00	113.84	108.50	111.90	111.90	0.29%	10,622,120
Jan 22, 2026	113.00	114.50	107.18	111.58	111.58	-2.67%	13,890,079
Jan 21, 2026	107.30	116.36	104.00	114.64	114.64	4.60%	17,824,720
Jan 20, 2026	109.00	114.94	107.68	109.60	109.60	0.16%	18,060,960
Jan 19, 2026	111.30	112.50	103.55	109.43	109.43	-1.58%	24,438,400
Jan 16, 2026	96.30	111.19	96.30	111.19	111.19	20.00%	21,346,890
Jan 15, 2026	91.95	96.48	90.30	92.66	92.66	1.28%	9,721,420
Jan 14, 2026	90.91	94.76	90.10	91.49	91.49	0.76%	10,833,170
Jan 13, 2026	96.00	96.00	90.50	90.80	90.80	-5.42%	8,395,992
Jan 12, 2026	93.25	97.60	91.85	96.00	96.00	3.28%	11,187,880
Jan 9, 2026	92.30	94.30	90.89	92.95	92.95	0.66%	8,958,676
Jan 8, 2026	94.05	94.93	91.24	92.34	92.34	-1.82%	8,356,453
Jan 7, 2026	91.01	95.49	89.40	94.05	94.05	4.66%	12,315,950
Jan 6, 2026	88.99	92.00	87.50	89.86	89.86	1.89%	9,619,634
Jan 5, 2026	89.50	91.60	86.43	88.19	88.19	-0.78%	10,780,010
Dec 31, 2025	92.00	92.83	88.58	88.88	88.88	-4.34%	7,293,822