SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	82.01	82.98	79.66	80.54	80.54	-1.64%	13,635,830
Dec 5, 2025	85.50	85.50	81.12	81.88	81.88	-4.22%	11,339,620
Dec 4, 2025	84.30	88.18	80.68	85.49	85.49	0.04%	13,741,670
Dec 3, 2025	83.99	87.41	83.38	85.46	85.46	1.87%	8,959,940
Dec 2, 2025	87.70	89.98	83.28	83.89	83.89	-5.29%	11,787,160
Dec 1, 2025	88.65	89.45	85.80	88.58	88.58	-0.07%	12,526,499
Nov 28, 2025	83.00	91.51	83.00	88.64	88.64	6.04%	19,054,850
Nov 27, 2025	86.40	88.15	83.37	83.59	83.59	-1.15%	12,956,061
Nov 26, 2025	78.06	85.30	76.24	84.56	84.56	7.07%	18,943,315
Nov 25, 2025	81.60	82.50	78.31	78.98	78.98	-2.87%	11,929,574
Nov 24, 2025	77.50	83.00	77.50	81.31	81.31	5.60%	13,180,590
Nov 21, 2025	78.63	80.63	76.77	77.00	77.00	-3.73%	11,827,452
Nov 20, 2025	77.00	82.55	77.00	79.98	79.98	5.77%	15,444,410
Nov 19, 2025	78.44	79.12	75.01	75.62	75.62	-3.52%	10,147,030
Nov 18, 2025	79.20	82.29	78.38	78.38	78.38	-2.57%	12,757,620
Nov 17, 2025	76.32	80.48	74.84	80.45	80.45	5.49%	13,771,090
Nov 14, 2025	73.50	78.10	72.71	76.26	76.26	3.15%	13,556,020
Nov 13, 2025	72.94	76.17	72.03	73.93	73.93	2.25%	10,595,430
Nov 12, 2025	72.88	75.30	72.23	72.30	72.30	-2.10%	8,853,420
Nov 11, 2025	70.00	75.35	70.00	73.85	73.85	6.21%	16,951,460
Nov 10, 2025	71.15	71.50	68.91	69.53	69.53	-0.91%	8,255,227
Nov 7, 2025	69.84	70.87	68.88	70.17	70.17	-0.31%	5,161,526
Nov 6, 2025	68.12	70.78	68.12	70.39	70.39	3.36%	7,048,918
Nov 5, 2025	67.50	68.62	66.99	68.10	68.10	-0.66%	4,172,585
Nov 4, 2025	70.00	70.13	67.82	68.55	68.55	-2.29%	4,498,065
Nov 3, 2025	69.40	70.29	67.56	70.16	70.16	0.42%	6,486,524
Oct 31, 2025	70.72	71.56	69.70	69.87	69.87	-1.59%	6,901,184
Oct 30, 2025	73.70	73.70	70.76	71.00	71.00	-3.61%	6,574,010
Oct 29, 2025	72.36	73.73	71.54	73.66	73.66	0.67%	6,358,514
Oct 28, 2025	71.64	74.80	71.10	73.17	73.17	-0.93%	8,309,248
Oct 27, 2025	75.00	75.82	73.36	73.86	73.86	0.14%	8,887,015
Oct 24, 2025	71.93	74.40	71.90	73.76	73.76	3.10%	9,113,347
Oct 23, 2025	72.11	72.54	70.24	71.54	71.54	-1.38%	4,841,368
Oct 22, 2025	71.96	73.56	70.56	72.54	72.54	0.01%	6,606,923
Oct 21, 2025	71.93	73.18	71.90	72.53	72.53	0.82%	7,406,493
Oct 20, 2025	72.83	73.66	71.40	71.94	71.94	0.40%	5,036,799
Oct 17, 2025	75.20	75.36	71.50	71.65	71.65	-4.86%	8,223,015
Oct 16, 2025	76.88	77.88	74.80	75.31	75.31	-2.11%	7,258,023
Oct 15, 2025	76.60	77.83	74.95	76.93	76.93	0.14%	7,103,833
Oct 14, 2025	80.00	82.20	76.37	76.82	76.82	-2.94%	10,120,790
Oct 13, 2025	74.70	79.75	74.50	79.15	79.15	0.57%	9,024,366
Oct 10, 2025	84.01	84.21	77.82	78.70	78.70	-7.30%	15,249,040
Oct 9, 2025	82.03	86.27	81.85	84.90	84.90	3.33%	14,343,940
Sep 30, 2025	82.56	84.05	81.20	82.16	82.16	1.03%	11,194,490
Sep 29, 2025	82.61	83.89	80.62	81.32	81.32	-5.80%	17,875,130
Sep 26, 2025	84.42	88.86	84.10	86.33	86.33	1.78%	16,265,010
Sep 25, 2025	85.18	87.50	84.64	84.82	84.82	-0.35%	12,510,380
Sep 24, 2025	82.38	87.93	82.09	85.12	85.12	2.10%	17,426,770
Sep 23, 2025	86.82	87.50	81.27	83.37	83.37	-4.81%	17,308,650
Sep 22, 2025	85.00	88.95	82.95	87.58	87.58	1.96%	16,969,930