Siliconware Precision Industries Company, Ltd. Historical Stock Prices

SPIL 
$8.37
*  
0.10
1.21%
Get SPIL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SPIL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPIL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.33  8.44  8.32  8.37 1,083,682
05/05/2015 8.33 8.44 8.32 8.37 1,084,706
05/04/2015 8.31 8.38 8.27 8.27 611,067
05/01/2015 8.15 8.28 8.14 8.27 548,205
04/30/2015 8.19 8.22 8.04 8.11 1,164,898
04/29/2015 8.16 8.2 7.995 8.03 832,767
04/28/2015 8.3 8.36 8.18 8.22 1,344,884
04/27/2015 8.41 8.58 8.41 8.49 1,540,322
04/24/2015 8.33 8.4 8.25 8.26 1,402,310
04/23/2015 8.32 8.34 8.24 8.28 1,478,109
04/22/2015 7.97 8.05 7.965 8.01 804,142
04/21/2015 7.91 7.99 7.89 7.95 1,098,529
04/20/2015 7.87 7.93 7.82 7.84 1,728,055
04/17/2015 7.97 7.97 7.8 7.81 1,088,198
04/16/2015 7.91 8.08 7.91 8.03 1,194,374
04/15/2015 8.09 8.09 7.92 8.01 1,400,385
04/14/2015 8.2 8.26 8.12 8.13 773,486
04/13/2015 8.22 8.27 8.13 8.15 349,521
04/10/2015 8.09 8.21 8.07 8.19 699,646
04/09/2015 8.02 8.12 8.015 8.11 816,012
04/08/2015 8.22 8.22 8.13 8.16 869,626
04/07/2015 8.21 8.26 8.18 8.19 851,226
04/06/2015 8.1 8.23 7.99 8.21 687,593
04/02/2015 8.13 8.24 8.08 8.12 1,191,391
04/01/2015 8.11 8.15 8.04 8.11 929,183
03/31/2015 8.34 8.35 8.17 8.18 1,405,248
03/30/2015 8.26 8.45 8.26 8.41 901,074
03/27/2015 8.17 8.18 8.05 8.15 2,091,584
03/26/2015 8.22 8.29 8.11 8.25 884,495
03/25/2015 8.71 8.71 8.26 8.32 1,726,625
03/24/2015 8.62 8.73 8.57 8.67 788,312
03/23/2015 8.93 8.95 8.85 8.86 393,681
03/20/2015 8.92 8.98 8.88 8.97 1,143,284
03/19/2015 8.88 8.975 8.8 8.93 692,627
03/18/2015 8.7 8.82 8.55 8.76 803,894
03/17/2015 8.71 8.845 8.67 8.68 855,168
03/16/2015 8.78 8.89 8.75 8.88 821,761
03/13/2015 8.76 8.83 8.71 8.79 906,485
03/12/2015 8.73 8.8 8.72 8.78 425,129
03/11/2015 8.71 8.75 8.66 8.68 671,052
03/10/2015 8.82 8.85 8.72 8.75 606,045
03/09/2015 8.86 9.04 8.84 8.98 1,244,931
03/06/2015 8.94 8.9421 8.73 8.8 1,011,195
03/05/2015 8.97 9.04 8.9395 9.015 1,268,317
03/04/2015 8.85 9.1001 8.85 9.03 1,327,114
03/03/2015 9.02 9.02 8.88 8.9 1,840,290
03/02/2015 8.98 9.06 8.98 9 791,701
02/27/2015 9.06 9.08 8.8 8.85 1,184,537
02/26/2015 9.09 9.13 8.99 9.09 1,338,668
02/25/2015 8.91 9.17 8.91 9.06 2,086,445
02/24/2015 8.5 8.86 8.5 8.82 2,240,163
02/23/2015 8.77 8.81 8.73 8.81 1,180,461
02/20/2015 8.69 8.76 8.68 8.74 390,978
02/19/2015 8.75 8.77 8.69 8.7 354,652
02/18/2015 8.84 8.84 8.75 8.77 638,763
02/17/2015 8.62 8.795 8.62 8.77 656,604
02/13/2015 8.81 8.82 8.66 8.69 2,195,741
02/12/2015 8.61 8.62 8.53 8.55 1,995,521
02/11/2015 8.53 8.69 8.5 8.65 2,326,851
02/10/2015 8.41 8.46 8.37 8.45 2,133,956
02/09/2015 8.46 8.58 8.43 8.44 2,174,867
02/06/2015 8.82 8.82 8.6 8.63 1,681,215
02/05/2015 8.84 8.93 8.76 8.91 1,639,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?