Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 119,000 |
| 2024-08-01 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 199,000 |
| 2024-07-31 | 1.780 | 1.850 | 1.740 | 1.780 | 1.780 | 362,000 |
| 2024-07-30 | 1.780 | 1.820 | 1.750 | 1.750 | 1.750 | 209,000 |
| 2024-07-29 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 676,000 |
| 2024-07-26 | 1.760 | 1.830 | 1.760 | 1.810 | 1.810 | 297,000 |
| 2024-07-25 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 737,000 |
| 2024-07-23 | 1.850 | 1.870 | 1.800 | 1.870 | 1.870 | 162,000 |
| 2024-07-22 | 1.890 | 2.000 | 1.850 | 1.860 | 1.860 | 189,000 |
| 2024-07-19 | 1.950 | 1.950 | 1.830 | 1.860 | 1.860 | 65,000 |
| 2024-07-18 | 1.810 | 1.950 | 1.800 | 1.900 | 1.900 | 117,000 |
| 2024-07-17 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 464,000 |
| 2024-07-16 | 1.890 | 1.940 | 1.860 | 1.860 | 1.860 | 130,000 |
| 2024-07-15 | 1.850 | 1.900 | 1.830 | 1.890 | 1.890 | 564,000 |
| 2024-07-12 | 1.900 | 1.940 | 1.870 | 1.870 | 1.870 | 428,000 |
| 2024-07-11 | 1.890 | 2.000 | 1.850 | 1.970 | 1.970 | 77,000 |
| 2024-07-10 | 1.890 | 1.900 | 1.830 | 1.890 | 1.890 | 104,000 |
| 2024-07-09 | 2.000 | 2.000 | 1.870 | 1.890 | 1.890 | 410,000 |
| 2024-07-08 | 1.980 | 2.080 | 1.980 | 2.000 | 2.000 | 475,000 |
| 2024-07-05 | 1.810 | 1.980 | 1.810 | 1.960 | 1.960 | 467,000 |
| 2024-07-04 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 268,000 |
| 2024-07-03 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 46,000 |
| 2024-07-02 | 1.760 | 1.770 | 1.710 | 1.740 | 1.740 | 475,000 |
| 2024-07-01 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 1,217,000 |
| 2024-06-28 | 1.710 | 1.780 | 1.710 | 1.740 | 1.740 | 1,769,000 |
| 2024-06-27 | 1.760 | 1.760 | 1.680 | 1.710 | 1.710 | 241,000 |
| 2024-06-26 | 1.760 | 1.760 | 1.690 | 1.760 | 1.760 | 700,000 |
| 2024-06-25 | 1.720 | 1.800 | 1.710 | 1.760 | 1.760 | 268,000 |
| 2024-06-24 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 963,000 |
| 2024-06-21 | 1.920 | 1.920 | 1.730 | 1.790 | 1.790 | 1,209,000 |
| 2024-06-20 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 668,000 |
| 2024-06-19 | 2.000 | 2.050 | 1.980 | 1.980 | 1.980 | 350,000 |
| 2024-06-18 | 1.950 | 2.030 | 1.950 | 2.030 | 2.030 | 92,000 |
| 2024-06-14 | 2.090 | 2.090 | 1.950 | 2.030 | 2.030 | 578,000 |
| 2024-06-13 | 1.990 | 2.100 | 1.990 | 2.090 | 2.090 | 44,000 |
| 2024-06-11 | 2.040 | 2.090 | 2.040 | 2.050 | 2.050 | 218,000 |
| 2024-06-10 | 2.120 | 2.150 | 2.000 | 2.000 | 2.000 | 156,000 |
| 2024-06-07 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 91,000 |
| 2024-06-06 | 1.940 | 2.040 | 1.940 | 2.020 | 2.020 | 172,000 |
| 2024-06-05 | 2.000 | 2.050 | 1.940 | 2.050 | 2.050 | 172,000 |
| 2024-06-04 | 2.030 | 2.050 | 2.000 | 2.040 | 2.040 | 282,000 |
| 2024-06-03 | 2.010 | 2.060 | 1.950 | 2.030 | 2.030 | 490,000 |
| 2024-05-31 | 2.100 | 2.100 | 2.010 | 2.080 | 2.080 | 382,000 |
| 2024-05-30 | 2.040 | 2.160 | 2.020 | 2.130 | 2.130 | 138,000 |
| 2024-05-29 | 2.200 | 2.240 | 2.050 | 2.170 | 2.170 | 543,000 |
| 2024-05-28 | 2.130 | 2.230 | 2.100 | 2.200 | 2.200 | 277,000 |
| 2024-05-27 | 2.180 | 2.180 | 2.130 | 2.180 | 2.180 | 30,000 |
| 2024-05-24 | 2.300 | 2.300 | 2.150 | 2.150 | 2.150 | 582,000 |
| 2024-05-23 | 2.250 | 2.330 | 2.200 | 2.230 | 2.230 | 406,000 |
| 2024-05-22 | 2.230 | 2.250 | 2.050 | 2.250 | 2.250 | 315,000 |
| 2024-05-21 | 2.360 | 2.360 | 2.210 | 2.230 | 2.230 | 1,155,000 |
| 2024-05-20 | 2.370 | 2.450 | 2.320 | 2.360 | 2.360 | 1,857,000 |
| 2024-05-17 | 2.110 | 2.360 | 2.030 | 2.300 | 2.300 | 750,000 |
| 2024-05-16 | 2.220 | 2.240 | 2.080 | 2.110 | 2.110 | 762,000 |
| 2024-05-15 | 2.300 | 2.400 | 2.200 | 2.220 | 2.220 | 1,994,000 |
| 2024-05-14 | 1.990 | 2.340 | 1.990 | 2.280 | 2.280 | 4,650,000 |
| 2024-05-13 | 1.740 | 1.990 | 1.720 | 1.990 | 1.990 | 960,000 |
| 2024-05-10 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 144,000 |
| 2024-05-09 | 1.710 | 1.720 | 1.690 | 1.690 | 1.690 | 126,000 |
| 2024-05-08 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 309,000 |
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.