Siliconware Precision Industries Company, Ltd. American Depositary Shares Historical Stock Prices

SPIL 
$7.145
*  
0.095
1.31%
Get SPIL Alerts
*Delayed - data as of May 3, 2016 10:57 ET  -  Find a broker to begin trading SPIL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPIL Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
10:57 7.13 7.17 7.12 7.145 207,736
05/02/2016 7.27 7.27 7.13 7.24 538,543
04/29/2016 7.29 7.3 7.22 7.235 911,722
04/28/2016 7.57 7.57 7.24 7.24 682,892
04/27/2016 7.58 7.68 7.53 7.66 397,754
04/26/2016 7.67 7.7199 7.64 7.65 267,398
04/25/2016 7.67 7.715 7.61 7.61 569,238
04/22/2016 7.65 7.66 7.6 7.61 519,043
04/21/2016 7.71 7.71 7.595 7.62 343,748
04/20/2016 7.74 7.79 7.72 7.73 390,290
04/19/2016 7.69 7.765 7.66 7.72 494,541
04/18/2016 7.74 7.76 7.59 7.62 777,984
04/15/2016 7.83 7.89 7.77 7.78 271,036
04/14/2016 7.8 7.85 7.78 7.79 537,798
04/13/2016 7.83 7.91 7.77 7.85 380,356
04/12/2016 7.74 7.83 7.71 7.76 596,568
04/11/2016 7.74 7.78 7.721 7.76 641,962
04/08/2016 7.71 7.7935 7.69 7.72 286,290
04/07/2016 7.75 7.76 7.66 7.66 518,116
04/06/2016 7.75 7.82 7.75 7.8 589,665
04/05/2016 7.82 7.82 7.72 7.73 380,195
04/04/2016 7.92 7.93 7.84 7.84 207,082
04/01/2016 7.94 7.98 7.885 7.9 367,552
03/31/2016 7.97 8.01 7.89 7.97 451,437
03/30/2016 8.05 8.05 7.92 7.96 397,164
03/29/2016 8.18 8.18 7.955 8.07 993,718
03/28/2016 8.05 8.245 7.88 8.21 3,258,250
03/24/2016 7.48 8.22 7.47 8.17 6,103,105
03/23/2016 7.52 7.52 7.36 7.37 534,997
03/22/2016 7.48 7.55 7.4201 7.49 449,794
03/21/2016 7.51 7.58 7.5 7.57 416,348
03/18/2016 7.6 7.63 7.49 7.56 987,516
03/17/2016 7.7 7.72 7.57 7.61 842,627
03/16/2016 7.62 7.81 7.62 7.8 601,998
03/15/2016 7.48 7.66 7.48 7.63 546,593
03/14/2016 7.57 7.65 7.53 7.61 586,050
03/11/2016 7.54 7.58 7.5 7.57 1,481,671
03/10/2016 7.21 7.33 7.19 7.28 465,750
03/09/2016 7.55 7.55 7.13 7.16 2,026,068
03/08/2016 7.61 7.61 7.52 7.55 421,935
03/07/2016 7.57 7.66 7.55 7.61 687,756
03/04/2016 7.56 7.65 7.56 7.63 1,357,225
03/03/2016 7.63 7.665 7.61 7.65 1,378,573
03/02/2016 7.62 7.635 7.57 7.59 2,223,680
03/01/2016 7.58 7.65 7.58 7.6 1,461,925
02/29/2016 7.62 7.65 7.58 7.58 684,896
02/26/2016 7.7 7.7 7.58 7.6 517,893
02/25/2016 7.56 7.64 7.49 7.52 736,739
02/24/2016 7.5 7.51 7.12 7.32 906,408
02/23/2016 7.69 7.76 7.68 7.68 504,966
02/22/2016 7.75 7.76 7.715 7.76 408,646
02/19/2016 7.75 7.8 7.75 7.76 612,391
02/18/2016 7.82 7.85 7.76 7.79 973,876
02/17/2016 7.85 7.85 7.73 7.83 1,674,308
02/16/2016 7.55 7.72 7.42 7.7 1,074,952
02/12/2016 7.48 7.49 7.38 7.42 1,905,366
02/11/2016 7.32 7.47 7.3 7.39 838,095
02/10/2016 7.51 7.54 7.43 7.46 455,746
02/09/2016 7.44 7.5 7.395 7.45 666,368
02/08/2016 7.65 7.65 7.44 7.5 1,141,745
02/05/2016 7.74 7.74 7.59 7.66 377,339
02/04/2016 7.66 7.8 7.66 7.71 1,556,742
02/03/2016 7.73 7.75 7.6401 7.69 1,037,461
02/02/2016 7.68 7.71 7.64 7.69 571,647
*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?