SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	92.81	92.81	89.14	89.70	89.70	-3.09%	7,141,793
Dec 25, 2025	91.95	94.48	90.50	92.56	92.56	0.66%	7,570,270
Dec 24, 2025	86.28	93.63	86.09	91.95	91.95	6.61%	12,062,670
Dec 23, 2025	86.28	88.58	85.32	86.25	86.25	-0.01%	6,810,208
Dec 22, 2025	83.09	86.99	83.00	86.26	86.26	3.97%	6,916,240
Dec 19, 2025	84.51	86.44	82.89	82.97	82.97	-1.23%	6,062,889
Dec 18, 2025	85.38	87.24	83.86	84.00	84.00	-2.78%	6,282,746
Dec 17, 2025	84.85	86.55	83.84	86.40	86.40	1.83%	6,916,061
Dec 16, 2025	86.80	87.88	84.10	84.85	84.85	-2.24%	7,871,011
Dec 15, 2025	88.65	90.41	86.35	86.79	86.79	-4.36%	11,359,450
Dec 12, 2025	80.40	91.99	80.40	90.75	90.75	11.45%	22,664,936
Dec 11, 2025	81.00	83.29	80.50	81.43	81.43	0.69%	7,895,682
Dec 10, 2025	81.63	81.88	79.87	80.87	80.87	-1.26%	6,785,690
Dec 9, 2025	80.46	84.20	79.85	81.90	81.90	1.69%	9,961,559
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