SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	103.98	104.88	100.16	101.13	-	-3.89%	9,770,228
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%	10,923,275
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%	13,570,161
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%	12,908,454
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
Mar 26, 2026	77.59	80.10	77.20	78.02	78.02	0.13%	4,361,152
Mar 25, 2026	75.60	80.50	75.40	77.92	77.92	4.45%	6,731,435
Mar 24, 2026	74.66	74.98	71.80	74.60	74.60	1.77%	4,675,542
Mar 23, 2026	76.71	78.13	72.44	73.30	73.30	-6.18%	7,140,666
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