| Siliconware Precision Industri | (NQ: SPIL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 5.940 | 5.940 | 5.870 | 5.940 | 0 | -0.02(-0.34%) |
| May 22, 2013 | 6.070 | 6.080 | 5.700 | 5.960 | 0 | -0.01(-0.17%) |
| May 21, 2013 | 6.000 | 6.060 | 5.700 | 5.970 | 0 | +0.00(+0.00%) |
| May 20, 2013 | 5.860 | 5.980 | 5.860 | 5.970 | 0 | +0.12(+2.05%) |
| May 17, 2013 | 5.890 | 5.890 | 5.830 | 5.850 | 0 | +0.01(+0.17%) |
| May 16, 2013 | 5.870 | 5.900 | 5.840 | 5.840 | 306,346 | -0.01(-0.17%) |
| May 15, 2013 | 5.830 | 5.890 | 5.810 | 5.850 | 0 | +0.03(+0.52%) |
| May 13, 2013 | 5.870 | 5.890 | 5.820 | 5.820 | 0 | +0.04(+0.69%) |
| May 10, 2013 | 5.860 | 5.870 | 5.750 | 5.780 | 0 | -0.20(-3.34%) |
| May 09, 2013 | 5.970 | 6.020 | 5.950 | 5.980 | 0 | +0.09(+1.53%) |
| May 08, 2013 | 5.940 | 5.940 | 5.860 | 5.890 | 0 | +0.03(+0.51%) |
| May 07, 2013 | 5.910 | 5.920 | 5.800 | 5.860 | 0 | -0.11(-1.84%) |
| May 06, 2013 | 6.020 | 6.020 | 5.960 | 5.970 | 0 | -0.05(-0.83%) |
| May 03, 2013 | 5.900 | 6.050 | 5.840 | 6.020 | 0 | +0.18(+3.08%) |
| May 02, 2013 | 5.950 | 5.950 | 5.770 | 5.840 | 0 | -0.14(-2.34%) |
| May 01, 2013 | 6.140 | 6.140 | 5.955 | 5.980 | 0 | -0.11(-1.81%) |
| Apr 30, 2013 | 5.990 | 6.090 | 5.940 | 6.090 | 0 | -0.06(-0.98%) |
| Apr 29, 2013 | 6.060 | 6.160 | 6.030 | 6.150 | 1,274,378 | +0.09(+1.49%) |
| Apr 26, 2013 | 5.900 | 6.092 | 5.900 | 6.060 | 1,427,108 | +0.23(+3.95%) |
| Apr 25, 2013 | 5.770 | 5.840 | 5.770 | 5.830 | 502,475 | +0.04(+0.69%) |
| Apr 24, 2013 | 5.710 | 5.810 | 5.710 | 5.790 | 0 | +0.06(+1.05%) |
| Apr 23, 2013 | 5.660 | 5.740 | 5.610 | 5.730 | 664,449 | +0.07(+1.24%) |
| Apr 22, 2013 | 5.630 | 5.670 | 5.550 | 5.660 | 978,438 | +0.12(+2.17%) |
| Apr 19, 2013 | 5.440 | 5.560 | 5.440 | 5.540 | 1,933,776 | +0.25(+4.73%) |
| Apr 18, 2013 | 5.280 | 5.390 | 5.230 | 5.290 | 1,210,314 | +0.02(+0.38%) |
| Apr 17, 2013 | 5.300 | 5.310 | 5.230 | 5.270 | 596,401 | -0.09(-1.68%) |
| Apr 16, 2013 | 5.380 | 5.415 | 5.320 | 5.360 | 510,062 | +0.07(+1.32%) |
| Apr 15, 2013 | 5.330 | 5.480 | 5.280 | 5.290 | 647,435 | -0.10(-1.86%) |
| Apr 12, 2013 | 5.400 | 5.410 | 5.360 | 5.390 | 360,687 | -0.03(-0.55%) |
| Apr 11, 2013 | 5.420 | 5.460 | 5.395 | 5.420 | 592,742 | +0.01(+0.18%) |
| Apr 10, 2013 | 5.390 | 5.420 | 5.380 | 5.410 | 1,553,316 | -0.07(-1.28%) |
| Apr 09, 2013 | 5.460 | 5.520 | 5.440 | 5.480 | 982,045 | -0.08(-1.44%) |
| Apr 08, 2013 | 5.530 | 5.570 | 5.510 | 5.560 | 305,161 | -0.07(-1.24%) |
| Apr 05, 2013 | 5.610 | 5.640 | 5.580 | 5.630 | 388,057 | -0.07(-1.23%) |
| Apr 04, 2013 | 5.590 | 5.730 | 5.590 | 5.700 | 637,932 | +0.06(+1.06%) |
| Apr 03, 2013 | 5.680 | 5.800 | 5.630 | 5.640 | 423,273 | -0.10(-1.74%) |
| Apr 02, 2013 | 5.680 | 5.810 | 5.680 | 5.740 | 1,256,851 | +0.06(+1.06%) |
| Apr 01, 2013 | 5.670 | 5.740 | 5.670 | 5.680 | 543,051 | -0.15(-2.57%) |
| Mar 28, 2013 | 5.490 | 5.830 | 5.490 | 5.830 | 2,031,472 | +0.27(+4.86%) |
| Mar 27, 2013 | 5.450 | 5.590 | 5.440 | 5.560 | 635,188 | +0.09(+1.65%) |
| Mar 26, 2013 | 5.410 | 5.500 | 5.410 | 5.470 | 460,938 | +0.02(+0.37%) |
| Mar 25, 2013 | 5.520 | 5.550 | 5.440 | 5.450 | 524,075 | +0.00(+0.00%) |
| Mar 22, 2013 | 5.430 | 5.490 | 5.430 | 5.450 | 686,889 | +0.02(+0.37%) |
| Mar 21, 2013 | 5.410 | 5.440 | 5.380 | 5.430 | 529,274 | +0.00(+0.00%) |
| Mar 20, 2013 | 5.380 | 5.455 | 5.350 | 5.430 | 732,950 | -0.03(-0.55%) |
| Mar 19, 2013 | 5.600 | 5.600 | 5.430 | 5.460 | 859,052 | -0.17(-3.02%) |
| Mar 18, 2013 | 5.640 | 5.680 | 5.630 | 5.630 | 612,110 | +0.01(+0.27%) |
| Mar 15, 2013 | 5.730 | 5.730 | 5.610 | 5.615 | 1,511,477 | -0.12(-2.01%) |
| Mar 14, 2013 | 5.700 | 5.750 | 5.690 | 5.730 | 391,979 | +0.01(+0.17%) |
| Mar 13, 2013 | 5.700 | 5.740 | 5.640 | 5.720 | 392,185 | +0.10(+1.78%) |
| Mar 12, 2013 | 5.640 | 5.660 | 5.590 | 5.620 | 925,121 | -0.13(-2.26%) |
| Mar 11, 2013 | 5.640 | 5.760 | 5.630 | 5.750 | 765,968 | +0.09(+1.59%) |
| Mar 08, 2013 | 5.670 | 5.720 | 5.650 | 5.660 | 823,339 | +0.14(+2.54%) |
| Mar 07, 2013 | 5.530 | 5.580 | 5.500 | 5.520 | 685,874 | -0.12(-2.13%) |
| Mar 06, 2013 | 5.620 | 5.650 | 5.600 | 5.640 | 407,759 | +0.17(+3.11%) |
| Mar 05, 2013 | 5.430 | 5.480 | 5.415 | 5.470 | 737,385 | +0.06(+1.11%) |
| Mar 04, 2013 | 5.450 | 5.450 | 5.400 | 5.410 | 733,635 | -0.03(-0.55%) |
