Siliconware Precision Industries Company, Ltd. Historical Stock Prices

SPIL 
$5.57
*  
0.09
1.59%
Get SPIL Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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  5.68  5.68  5.53  5.57 700,317
08/03/2015 5.68 5.68 5.53 5.57 701,917
07/31/2015 5.7 5.77 5.66 5.66 2,416,227
07/30/2015 5.52 5.73 5.52 5.7 1,922,969
07/29/2015 5.58 5.65 5.22 5.27 3,198,891
07/28/2015 5.88 5.91 5.8 5.83 1,462,793
07/27/2015 5.79 5.879 5.71 5.83 1,088,600
07/24/2015 5.96 5.96 5.76 5.77 1,623,837
07/23/2015 6.21 6.27 6.11 6.19 1,206,623
07/22/2015 6.7 6.7 6.48 6.565 1,344,817
07/21/2015 6.83 6.84 6.74 6.79 629,436
07/20/2015 6.89 6.9 6.85 6.87 461,095
07/17/2015 6.85 6.87 6.78 6.84 815,006
07/16/2015 7.17 7.17 7.04 7.04 1,260,612
07/15/2015 7.15 7.15 7.055 7.09 1,089,854
07/14/2015 7.25 7.3 7.21 7.27 398,937
07/13/2015 7.33 7.33 7.17 7.21 1,428,890
07/10/2015 7.14 7.34 7.12 7.32 1,235,718
07/09/2015 7.14 7.2 7.01 7.02 1,140,325
07/08/2015 7.21 7.23 7.03 7.04 905,713
07/07/2015 7.3 7.34 7.2 7.32 835,360
07/06/2015 7.42 7.43 7.33 7.34 713,278
07/02/2015 7.49 7.55 7.44 7.47 862,613
07/01/2015 7.55 7.65 7.515 7.55 742,202
06/30/2015 7.5 7.59 7.42 7.45 1,366,413
06/29/2015 7.47 7.58 7.41 7.43 911,228
06/26/2015 7.66 7.75 7.54 7.54 931,291
06/25/2015 7.7 7.8 7.64 7.65 1,126,229
06/24/2015 7.7 7.78 7.63 7.63 1,184,691
06/23/2015 7.73 7.79 7.68 7.75 1,389,975
06/22/2015 7.76 7.76 7.6 7.65 723,163
06/19/2015 7.52 7.56 7.35 7.35 1,051,118
06/18/2015 7.53 7.585 7.52 7.54 1,130,953
06/17/2015 7.35 7.48 7.32 7.47 814,560
06/16/2015 7.34 7.39 7.27 7.33 391,856
06/15/2015 7.37 7.385 7.32 7.34 452,434
06/12/2015 7.32 7.39 7.32 7.34 611,786
06/11/2015 7.35 7.385 7.27 7.31 678,760
06/10/2015 7.36 7.44 7.32 7.36 574,846
06/09/2015 7.35 7.352 7.28 7.3 835,725
06/08/2015 7.5 7.57 7.49 7.51 392,814
06/05/2015 7.49 7.59 7.46 7.53 850,311
06/04/2015 7.72 7.72 7.54 7.56 787,661
06/03/2015 7.85 7.85 7.76 7.79 513,293
06/02/2015 7.99 7.99 7.86 7.89 767,462
06/01/2015 8.12 8.12 8.005 8.04 605,785
05/29/2015 8.25 8.3 8.13 8.17 1,086,269
05/28/2015 8.35 8.37 8.27 8.33 384,961
05/27/2015 8.25 8.32 8.18 8.32 502,298
05/26/2015 8.2 8.22 8.13 8.19 637,053
05/22/2015 8.06 8.22 8.05 8.15 425,194
05/21/2015 8.28 8.28 8.16 8.2 788,963
05/20/2015 8.22 8.28 8.18 8.27 527,031
05/19/2015 8.31 8.349 8.195 8.25 788,355
05/18/2015 8.15 8.21 8.09 8.2 649,779
05/15/2015 8.09 8.14 8.04 8.12 638,681
05/14/2015 8.05 8.13 7.98 8.1 898,218
05/13/2015 7.98 8.07 7.98 8.05 598,780
05/12/2015 7.94 7.98 7.92 7.94 478,730
05/11/2015 7.88 8.06 7.88 7.99 904,143
05/08/2015 8 8.09 7.92 8.07 855,844
05/07/2015 8.06 8.2 8.02 8.16 893,430
05/06/2015 8.34 8.34 8.23 8.31 723,505
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
*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?