Siliconware Precision Industries Company, Ltd. Historical Stock Prices

SPIL 
$6.68
*  
0.07
1.06%
Get SPIL Alerts
*Delayed - data as of Oct. 24, 2014 10:54 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
10:54  6.66  6.68  6.62  6.68 80,304
10/23/2014 6.71 6.75 6.6 6.61 422,591
10/22/2014 6.67 6.67 6.58 6.6 997,377
10/21/2014 6.51 6.6 6.475 6.59 518,187
10/20/2014 6.46 6.6 6.46 6.58 464,762
10/17/2014 6.56 6.59 6.48 6.51 436,140
10/16/2014 6.31 6.525 6.31 6.49 581,903
10/15/2014 6.44 6.48 6.3 6.46 740,526
10/14/2014 6.53 6.62 6.53 6.55 611,786
10/13/2014 6.43 6.6 6.38 6.48 1,721,584
10/10/2014 6.64 6.64 6.36 6.41 1,410,901
10/09/2014 6.78 6.78 6.61 6.63 530,766
10/08/2014 6.72 6.79 6.62 6.79 967,238
10/07/2014 6.89 6.89 6.78 6.79 673,982
10/06/2014 6.96 6.96 6.81 6.83 870,825
10/03/2014 6.88 6.96 6.82 6.91 693,383
10/02/2014 6.67 6.74 6.605 6.7 599,131
10/01/2014 6.83 6.83 6.585 6.64 1,206,602
09/30/2014 6.82 6.83 6.77 6.82 295,301
09/29/2014 6.83 6.85 6.7825 6.82 300,987
09/26/2014 6.9 6.92 6.85 6.89 419,020
09/25/2014 6.97 6.98 6.79 6.82 853,489
09/24/2014 7.05 7.18 7.05 7.18 647,758
09/23/2014 7.14 7.18 7.05 7.06 749,081
09/22/2014 6.99 7.09 6.96 7.09 901,128
09/19/2014 7.16 7.18 7.03 7.07 1,097,852
09/18/2014 7.03 7.09 7.02 7.06 373,699
09/17/2014 7.01 7.04 6.92 6.98 375,986
09/16/2014 6.83 6.96 6.81 6.94 381,286
09/15/2014 6.97 6.97 6.85 6.88 606,755
09/12/2014 7.04 7.05 6.94 6.94 675,453
09/11/2014 7.11 7.18 7.1001 7.18 647,468
09/10/2014 7.21 7.23 7.15 7.23 707,647
09/09/2014 7.33 7.38 7.23 7.24 1,159,899
09/08/2014 7.37 7.41 7.32 7.37 992,707
09/05/2014 7.29 7.33 7.22 7.32 606,485
09/04/2014 7.52 7.569 7.38 7.4 932,133
09/03/2014 7.55 7.58 7.45 7.53 795,450
09/02/2014 7.42 7.51 7.41 7.47 682,814
08/29/2014 7.33 7.37 7.27 7.35 316,528
08/28/2014 7.25 7.33 7.18 7.3 712,703
08/27/2014 7.41 7.45 7.33 7.42 1,353,076
08/26/2014 7.43 7.49 7.41 7.47 549,876
08/25/2014 7.41 7.41 7.32 7.36 812,123
08/22/2014 7.41 7.45 7.37 7.39 627,218
08/21/2014 7.32 7.36 7.26 7.29 648,941
08/20/2014 7.15 7.18 7.1 7.17 519,495
08/19/2014 7.24 7.27 7.07 7.11 1,591,757
08/18/2014 7.22 7.2499 7.12 7.17 860,045
08/15/2014 7.14 7.16 7.04 7.14 767,782
08/14/2014 7.12 7.16 7.0499 7.16 829,032
08/13/2014 6.96 6.99 6.94 6.95 509,983
08/12/2014 7.05 7.05 6.9 6.92 492,556
08/11/2014 7.05 7.13 7.05 7.1 986,702
08/08/2014 7.06 7.1 6.97 6.98 910,643
08/07/2014 6.79 7.09 6.79 6.93 2,794,280
08/06/2014 6.69 6.83 6.68 6.79 650,125
08/05/2014 6.79 6.79 6.69 6.7 615,559
08/04/2014 6.83 6.91 6.83 6.89 1,117,825
08/01/2014 6.71 6.79 6.7 6.77 543,966
07/31/2014 6.89 6.89 6.64 6.65 1,818,294
07/30/2014 7.36 7.5299 7.25 7.27 1,268,489
07/29/2014 7.37 7.4 7.305 7.31 705,109
07/28/2014 7.23 7.28 7.19 7.28 671,807
07/25/2014 7.45 7.45 7.27 7.29 904,454
07/24/2014 7.67 7.685 7.48 7.52 1,157,630
07/23/2014 7.64 7.74 7.64 7.72 476,916
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?