Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.560 | 5.210 | 5.490 | 5.490 | 1,748,200 |
| 2026-10-15 | 5.000 | 5.330 | 4.660 | 5.300 | 5.300 | 4,315,000 |
| 2026-10-14 | 5.060 | 5.180 | 4.850 | 5.090 | 5.090 | 3,869,500 |
| 2026-10-13 | 5.630 | 5.630 | 4.980 | 5.100 | 5.100 | 8,300,600 |
| 2026-10-12 | 5.670 | 5.950 | 5.560 | 5.630 | 5.630 | 2,312,200 |
| 2026-10-09 | 5.750 | 5.800 | 5.540 | 5.680 | 5.680 | 1,098,800 |
| 2026-10-08 | 5.570 | 5.800 | 5.300 | 5.750 | 5.750 | 4,490,500 |
| 2026-10-07 | 5.660 | 5.830 | 5.280 | 5.570 | 5.570 | 10,410,100 |
| 2026-10-06 | 6.000 | 6.100 | 5.610 | 5.610 | 5.610 | 6,316,100 |
| 2026-10-05 | 6.120 | 6.420 | 6.000 | 6.000 | 6.000 | 4,472,200 |
| 2026-10-02 | 6.300 | 6.300 | 5.900 | 6.120 | 6.120 | 3,506,800 |
| 2026-10-01 | 6.740 | 6.740 | 6.250 | 6.250 | 6.250 | 3,496,400 |
| 2026-09-30 | 6.660 | 6.940 | 6.200 | 6.800 | 6.800 | 4,778,700 |
| 2026-09-29 | 6.420 | 7.050 | 6.320 | 6.660 | 6.660 | 3,848,700 |
| 2026-09-28 | 6.900 | 7.000 | 6.420 | 6.600 | 6.600 | 2,049,400 |
| 2026-09-25 | 6.800 | 7.070 | 6.400 | 6.900 | 6.900 | 3,716,800 |
| 2026-09-24 | 7.990 | 8.000 | 6.750 | 6.850 | 6.850 | 7,890,600 |
| 2026-09-23 | 7.800 | 8.140 | 7.670 | 7.990 | 7.990 | 4,432,100 |
| 2026-09-22 | 7.900 | 8.080 | 7.780 | 7.800 | 7.800 | 2,025,600 |
| 2026-09-21 | 7.650 | 7.850 | 7.510 | 7.750 | 7.750 | 2,477,200 |
| 2026-09-18 | 7.650 | 7.730 | 7.310 | 7.650 | 7.650 | 3,813,100 |
| 2026-09-17 | 7.970 | 7.970 | 7.340 | 7.500 | 7.500 | 4,307,700 |
| 2026-09-16 | 8.190 | 8.190 | 7.770 | 7.970 | 7.970 | 3,966,700 |
| 2026-09-15 | 8.560 | 8.560 | 7.640 | 8.200 | 8.200 | 10,999,700 |
| 2026-09-14 | 8.500 | 8.720 | 8.480 | 8.550 | 8.550 | 6,624,700 |
| 2026-09-11 | 8.350 | 8.800 | 8.200 | 8.520 | 8.520 | 8,888,000 |
| 2026-09-10 | 8.480 | 8.600 | 8.240 | 8.310 | 8.310 | 1,867,600 |
| 2026-09-09 | 8.200 | 8.690 | 8.080 | 8.450 | 8.450 | 9,980,100 |
| 2026-09-08 | 8.500 | 8.640 | 8.050 | 8.240 | 8.240 | 7,085,800 |
| 2026-09-07 | 7.400 | 8.500 | 7.240 | 8.400 | 8.400 | 16,018,200 |
| 2026-09-04 | 7.300 | 7.690 | 7.300 | 7.430 | 7.430 | 6,581,500 |
| 2026-09-03 | 7.200 | 7.300 | 7.070 | 7.240 | 7.240 | 3,450,500 |
| 2026-09-02 | 7.270 | 7.270 | 7.110 | 7.200 | 7.200 | 844,700 |
| 2026-09-01 | 7.230 | 7.350 | 7.000 | 7.170 | 7.170 | 2,211,900 |
| 2026-08-28 | 7.100 | 7.400 | 7.000 | 7.220 | 7.220 | 3,660,800 |
| 2026-08-27 | 7.240 | 7.280 | 6.950 | 7.060 | 7.060 | 4,507,000 |
| 2026-08-26 | 6.630 | 7.420 | 6.250 | 7.120 | 7.120 | 21,771,500 |
| 2026-08-25 | 7.350 | 7.390 | 6.640 | 6.690 | 6.690 | 5,730,200 |
| 2026-08-24 | 7.400 | 7.490 | 7.040 | 7.390 | 7.390 | 2,650,700 |
| 2026-08-20 | 7.530 | 7.840 | 7.350 | 7.400 | 7.400 | 8,875,100 |
| 2026-08-19 | 7.500 | 7.570 | 7.330 | 7.520 | 7.520 | 4,278,900 |
| 2026-08-18 | 7.100 | 7.540 | 6.970 | 7.450 | 7.450 | 5,767,400 |
| 2026-08-17 | 7.000 | 7.370 | 6.970 | 7.100 | 7.100 | 2,309,700 |
| 2026-08-14 | 7.250 | 7.440 | 7.050 | 7.190 | 7.190 | 2,544,100 |
| 2026-08-13 | 7.100 | 7.240 | 6.910 | 7.100 | 7.100 | 3,194,800 |
| 2026-08-12 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 2,232,300 |
| 2026-08-11 | 7.110 | 7.600 | 7.110 | 7.390 | 7.390 | 3,922,000 |
| 2026-08-10 | 6.310 | 7.280 | 6.310 | 7.080 | 7.080 | 9,298,700 |
| 2026-08-07 | 6.600 | 6.640 | 6.330 | 6.430 | 6.430 | 1,595,900 |
| 2026-08-06 | 6.600 | 6.680 | 6.510 | 6.590 | 6.590 | 1,333,500 |
| 2026-08-05 | 6.310 | 6.790 | 6.280 | 6.580 | 6.580 | 4,276,900 |
| 2026-08-04 | 6.450 | 6.550 | 6.230 | 6.300 | 6.300 | 638,300 |
| 2026-08-03 | 6.400 | 6.580 | 6.090 | 6.360 | 6.360 | 2,658,100 |
| 2026-07-31 | 6.060 | 6.550 | 6.020 | 6.350 | 6.350 | 2,498,000 |
| 2026-07-30 | 6.300 | 6.390 | 6.000 | 6.060 | 6.060 | 3,185,700 |
| 2026-07-29 | 6.580 | 6.820 | 6.300 | 6.300 | 6.300 | 3,920,100 |
| 2026-07-28 | 6.630 | 6.750 | 6.400 | 6.580 | 6.580 | 3,093,700 |
| 2026-07-27 | 6.350 | 6.780 | 6.300 | 6.630 | 6.630 | 3,758,300 |
| 2026-07-24 | 6.000 | 6.430 | 6.000 | 6.290 | 6.290 | 3,290,900 |
| 2026-07-23 | 6.200 | 6.240 | 5.740 | 6.070 | 6.070 | 1,844,500 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-22 | 0.1054 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.