SICC Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	99.00	100.99	93.08	97.54	97.54	-4.84%	10,670,241
Oct 8, 2026	110.00	113.29	101.88	102.50	102.50	-1.81%	10,133,220
Sep 30, 2026	109.52	109.79	104.30	104.39	104.39	-4.23%	6,904,703
Sep 29, 2026	104.80	111.30	103.99	109.00	109.00	3.53%	9,472,450
Sep 28, 2026	109.29	111.95	104.01	105.28	105.28	-4.59%	9,833,546
Sep 24, 2026	113.56	114.14	109.26	110.35	110.35	-3.26%	8,828,815
Sep 23, 2026	109.41	115.88	109.41	114.07	114.07	4.27%	11,997,250
Sep 22, 2026	109.05	112.99	108.02	109.40	109.40	2.84%	9,909,215
Sep 21, 2026	108.65	109.98	105.38	106.38	106.38	-0.86%	7,216,319
Sep 18, 2026	106.39	108.61	105.20	107.30	107.30	2.79%	8,363,879
Sep 17, 2026	104.25	108.00	104.25	104.39	104.39	-0.68%	9,613,772
Sep 16, 2026	94.66	106.28	94.42	105.10	105.10	11.28%	11,918,710
Sep 15, 2026	94.47	97.15	93.80	94.45	94.45	-0.58%	5,876,684
Sep 14, 2026	93.18	95.93	91.96	95.00	95.00	0.11%	4,895,011
Sep 11, 2026	94.67	95.80	91.66	94.90	94.90	-1.71%	6,161,733
Sep 10, 2026	97.83	97.98	95.92	96.55	96.55	-1.53%	4,174,075
Sep 9, 2026	98.74	101.80	97.33	98.05	98.05	0.26%	5,634,589
Sep 8, 2026	100.01	102.43	97.36	97.80	97.80	-2.21%	6,541,900
Sep 7, 2026	99.10	100.99	97.51	100.01	100.01	2.65%	6,518,883
Sep 4, 2026	101.47	104.30	96.44	97.43	97.43	-3.21%	7,547,494
Sep 3, 2026	102.20	103.57	99.50	100.66	100.66	-0.53%	7,160,038
Sep 2, 2026	102.78	104.14	100.11	101.20	101.20	-3.12%	6,919,712
Sep 1, 2026	107.16	108.48	103.15	104.46	104.46	-2.75%	7,165,377
Aug 31, 2026	102.10	107.78	102.10	107.41	107.41	1.46%	7,446,831
Aug 28, 2026	109.00	111.01	105.50	105.86	105.86	-3.38%	6,834,416
Aug 27, 2026	106.00	111.00	106.00	109.56	109.56	4.51%	7,905,508
Aug 26, 2026	107.25	108.20	102.77	104.83	104.83	-1.48%	7,829,933
Aug 25, 2026	102.68	108.20	101.68	106.41	106.41	1.29%	10,098,165
Aug 24, 2026	107.81	110.91	102.35	105.05	105.05	-4.46%	10,550,488
Aug 21, 2026	106.00	113.53	106.00	109.95	109.95	1.62%	11,688,190
Aug 20, 2026	112.63	113.98	106.00	108.20	108.20	-3.93%	14,337,034
Aug 19, 2026	115.00	118.60	111.12	112.63	112.63	-6.65%	15,831,635
Aug 18, 2026	120.26	124.00	116.06	120.65	120.65	0.34%	13,614,288
Aug 17, 2026	113.00	120.86	110.70	120.24	120.24	8.18%	14,971,569
Aug 14, 2026	112.90	114.00	108.80	111.15	111.15	-0.79%	10,489,709
Aug 13, 2026	111.60	118.50	109.50	112.03	112.03	1.51%	18,122,448
Aug 12, 2026	102.68	114.45	102.10	110.36	110.36	8.11%	15,681,392
Aug 11, 2026	102.00	105.20	100.59	102.08	102.08	-1.63%	9,799,674
Aug 10, 2026	106.00	109.37	100.65	103.77	103.77	1.25%	13,679,973
Aug 7, 2026	96.78	102.68	96.58	102.49	102.49	7.21%	14,439,855
Aug 6, 2026	91.98	98.08	91.33	95.60	95.60	2.22%	13,008,714
Aug 5, 2026	86.20	94.49	86.20	93.52	93.52	8.18%	14,210,387
Aug 4, 2026	82.83	88.00	81.60	86.45	86.45	6.22%	10,814,282
Aug 3, 2026	85.00	87.35	81.30	81.39	81.39	-6.07%	12,336,757
Jul 31, 2026	90.00	92.48	86.35	86.65	86.65	6.52%	13,121,415
Jul 30, 2026	89.60	90.38	81.21	81.35	81.35	-10.00%	16,352,079
Jul 29, 2026	91.34	93.90	86.21	90.39	90.39	-1.23%	12,579,930
Jul 28, 2026	98.47	99.50	90.60	91.52	91.52	-8.48%	10,737,294
Jul 27, 2026	95.08	100.10	92.81	100.00	100.00	4.37%	13,170,491
Jul 24, 2026	95.18	99.40	94.12	95.81	95.81	-1.55%	8,506,144