Siliconware Precision Industries Company (SPIL)

5.285 +0.01  +0.28%  May 31, 3:16PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Siliconware Precision Industries Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 5.31 5.35 5.245 5.27 640061
May 29, 2012 5.24 5.42 5.24 5.34 1487636
May 25, 2012 4.86 4.94 4.79 4.94 2192636
May 24, 2012 5.03 5.06 4.95 4.97 1497519
May 23, 2012 5.24 5.24 4.975 5.09 2202371
May 22, 2012 5.25 5.32 5.24 5.29 590326
May 21, 2012 5.17 5.27 5.17 5.25 865815
May 18, 2012 5.24 5.24 5.16 5.16 405716
May 17, 2012 5.29 5.31 5.24 5.25 377389
May 16, 2012 5.35 5.48 5.29 5.30 1209428
May 15, 2012 5.57 5.60 5.52 5.57 607186
May 14, 2012 5.63 5.63 5.57 5.59 300410
May 11, 2012 5.62 5.69 5.61 5.65 520278
May 10, 2012 5.64 5.67 5.59 5.62 762412
May 9, 2012 5.58 5.655 5.50 5.62 1137705
May 8, 2012 5.72 5.75 5.66 5.70 1815613
May 7, 2012 5.71 5.72 5.67 5.70 964617
May 4, 2012 5.82 5.83 5.71 5.73 1178049
May 3, 2012 5.93 5.93 5.83 5.85 1633089
May 2, 2012 6.00 6.04 5.905 5.95 5916967
May 1, 2012 5.78 5.84 5.78 5.84 2141374
April 30, 2012 5.88 5.90 5.80 5.83 1050323
April 27, 2012 5.83 5.85 5.74 5.85 476980
April 26, 2012 5.69 5.83 5.65 5.82 802496
April 25, 2012 5.77 5.87 5.63 5.68 1510759
April 24, 2012 5.62 5.62 5.55 5.57 417379
April 23, 2012 5.61 5.62 5.545 5.60 608096
April 20, 2012 5.80 5.80 5.70 5.71 750992
April 19, 2012 5.83 5.91 5.78 5.835 908394
April 18, 2012 5.85 5.90 5.82 5.87 495997
April 17, 2012 5.82 5.87 5.81 5.84 762747
April 16, 2012 5.94 5.99 5.82 5.82 745228
April 13, 2012 5.85 5.96 5.85 5.89 577300
April 12, 2012 5.82 5.87 5.79 5.84 1138481
April 11, 2012 5.83 5.87 5.79 5.84 762375
April 10, 2012 5.86 5.86 5.70 5.73 539523
April 9, 2012 5.78 5.85 5.77 5.85 550046
April 5, 2012 5.90 5.92 5.85 5.89 1028317
April 4, 2012 5.93 5.97 5.89 5.94 1493331
April 3, 2012 6.05 6.19 5.96 5.96 4172226
April 2, 2012 5.88 6.01 5.88 5.99 1145809
March 30, 2012 6.07 6.11 6.00 6.035 1183855
March 29, 2012 5.97 6.02 5.83 5.98 2558535
March 28, 2012 5.96 6.01 5.91 5.97 1614871
March 27, 2012 5.95 6.00 5.90 5.94 923253
March 26, 2012 5.79 5.85 5.74 5.85 1913607
March 23, 2012 5.80 5.80 5.75 5.80 552744
March 22, 2012 5.82 5.85 5.76 5.80 911100
March 21, 2012 5.82 5.82 5.82 5.82 0.00
March 20, 2012 5.87 5.87 5.75 5.82 1387116
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SPIL News

$SPIL Volume Alert - Currently at 5 x average daily volume.
about 29 days ago by TradeIdeasQuant
Siliconware (SPIL) Tops Q1 EPS by 1c
Apr 25, 7:00AM Street Insider
Upgrades Roundup http://stks.co/3GS3 My story via @TheStreet $PRI $CYOU $GA $VCO $BID $SPIL $SSNC $TM $VRX $JNJ #Upgrade
about 52 days ago by azendrian
Siliconware (SPIL) Misses Q4 EPS by 2c
Feb 15, 7:26AM Street Insider
$spil volume spike
about 113 days ago by missyaubaby
Asia’s Best Yielding Dividend Companies + http://stks.co/2EAW + $UMC $CHT $PHI $SKM $SPIL $HNP $TLK $CHL $GSH $YZC $TSM $PTR $CAJ $NSANY
about 118 days ago by DividendYield
$SPIL http://stks.co/23h9 2B
about 128 days ago by sharpshorts
RT @Estimize Chip companies bidding to supply components for $AAPL TV include $TSM $SPIL $ASX et al http://stks.co/1hhg
about 155 days ago by StockTwits
Chip companies bidding to supply components for $AAPL TV include $TSM $SPIL and $ASX amongst others http://stks.co/1hhe
about 155 days ago by Estimize
Premarket Gainers: $LAVA $TSPT $AMR $AGO $YHOO $LCC $GMCR $CLWR $ALU $SPIL $OPK $$
about 182 days ago by MichaelKudrna
$SPIL http://stks.co/kDA Channeling up
about 222 days ago by Tr8r_x
$spil
about 227 days ago by fatcoin88
$SPIL needs to close over $5.00 on better than avg Daily Volume for a shot at Target Window http://chart.ly/9je9exw
about 237 days ago by tradersplaybook
Siliconware Precision falls 3%
Sep 26, 9:00AM FlyOnTheWall
5 Stocks Under $10
Sep 19, 11:48AM
$SPIL Let's get to 5 & beyond!
about 259 days ago by 15minoffame
Effective Volume - stocks under heavy accumulation : $TLAB $UTSI $QGEN $PWER $SCO $ACPW $SPIL $PHYS $SPRD $STUDY > http://stk.ly/pukuXa
about 297 days ago by ChartMill
TheOxenGroup.com thinks $SPIL looks like a good short if it cannot maintain $5/share
about 317 days ago by TheOxenGroupdotcom
Early Indications
Jul 06, 3:36PM
Up in 2 minutes at Noon! RT @tickerville Tune in for today's view with Q, looking at $BYD, $CIGX, $INSP, $NM, $NVMI, $SPIL, $TSLA
about 386 days ago by StockTwitsTV
$SRDX, $ASGN, $TSM, $SPIL are names that need a few more days of rest but are consolidation nicely so far - keep them on your lists.
about 393 days ago by ChartSwingTrade
Here we go - DigiTimes: IC backend 2Q11 sales likely affected by material shortages http://stk.ly/ewbCXZ $TSM $ASX $SPIL $SMH
about 413 days ago by roykaller
$SPIL http://chart.ly/hpno2f6 DOJI, gapped up over resistance
about 421 days ago by Tr8r_x
$SPIL http://chart.ly/5kelbqk Long over 6.34. BB bands tightening up signaling a volatile move coming.
about 422 days ago by WorstTraderEver
Be patient on starting position in $spil tech & chips are being downgraded & toasted in the media-trend is downward still. $5 range?
about 442 days ago by InvestorsChoice
Semiconductor stocks today are down: $SMI, $UMC, $TSM, $TSEM, $SPIL, $AMKR, $ASX
about 464 days ago by ShinesRoom
watchlist - $MTG $PMI $PBR $EXPE $CEPH $SPIL $BCRX $RAX $VITA $MNKD $MSFT
about 475 days ago by TradePhenom
$SPIL http://chart.ly/pwvwnqn chart for my good friend @szaman
about 480 days ago by traderstewie
$SPIL http://chart.ly/wlkag9s Stair stepping higher after breaking triangles. Worth watching.
about 481 days ago by szaman
$SPIL http://chart.ly/vl5oy5o RMI indicator shows outperformance. Watch this spike carefully.
about 490 days ago by tradewithpete

Recent Quotes

Symbol Price Chg Chg % Market Cap
SPIL 5.285 +0.01 +0.28% 3.264B
SPH 36.71 -0.27 -0.73% 1.313B
SPG 148.08 +1.90 +1.30% 43.53B
SJR 18.98 -0.02 -0.11% 7.936B
SJM 76.73 -0.60 -0.78% 8.767B
SJI 48.46 +0.86 +1.81% 1.440B
SJF 25.75 +0.00 +0.00%
SIX 45.55 +0.25 +0.55% 2.458B
SIVR 27.59 -0.13 -0.47%
SIVB 59.83 +0.01 +0.02% 2.620B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close