Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 160,000 |
| 2024-05-06 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 296,000 |
| 2024-05-03 | 1.670 | 1.680 | 1.640 | 1.680 | 1.680 | 285,000 |
| 2024-05-02 | 1.640 | 1.690 | 1.610 | 1.650 | 1.650 | 482,000 |
| 2024-04-30 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 240,000 |
| 2024-04-29 | 1.690 | 1.710 | 1.650 | 1.670 | 1.670 | 311,000 |
| 2024-04-26 | 1.730 | 1.730 | 1.670 | 1.680 | 1.680 | 188,000 |
| 2024-04-25 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 243,000 |
| 2024-04-24 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 677,000 |
| 2024-04-23 | 1.650 | 1.740 | 1.590 | 1.710 | 1.710 | 1,677,000 |
| 2024-04-22 | 1.620 | 1.670 | 1.600 | 1.670 | 1.670 | 760,000 |
| 2024-04-19 | 1.630 | 1.710 | 1.600 | 1.600 | 1.600 | 716,000 |
| 2024-04-18 | 1.600 | 1.670 | 1.600 | 1.630 | 1.630 | 442,000 |
| 2024-04-17 | 1.610 | 1.640 | 1.600 | 1.610 | 1.610 | 466,000 |
| 2024-04-16 | 1.800 | 1.800 | 1.500 | 1.610 | 1.610 | 830,000 |
| 2024-04-15 | 1.930 | 1.930 | 1.780 | 1.780 | 1.780 | 1,715,000 |
| 2024-04-12 | 1.970 | 2.000 | 1.920 | 1.930 | 1.930 | 382,000 |
| 2024-04-11 | 2.030 | 2.060 | 1.960 | 1.970 | 1.970 | 946,000 |
| 2024-04-08 | 1.970 | 2.100 | 1.950 | 2.000 | 2.000 | 2,208,000 |
| 2024-04-05 | 1.970 | 1.990 | 1.900 | 1.980 | 1.980 | 383,000 |
| 2024-04-04 | 2.050 | 2.070 | 1.970 | 1.970 | 1.970 | 1,557,000 |
| 2024-04-03 | 2.120 | 2.120 | 2.050 | 2.050 | 2.050 | 538,000 |
| 2024-04-02 | 2.120 | 2.120 | 2.100 | 2.110 | 2.110 | 634,000 |
| 2024-04-01 | 2.140 | 2.150 | 2.130 | 2.130 | 2.130 | 347,000 |
| 2024-03-27 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 236,000 |
| 2024-03-26 | 2.170 | 2.180 | 2.150 | 2.160 | 2.160 | 90,000 |
| 2024-03-25 | 2.150 | 2.190 | 2.150 | 2.160 | 2.160 | 831,000 |
| 2024-03-22 | 2.120 | 2.170 | 2.120 | 2.160 | 2.160 | 123,000 |
| 2024-03-21 | 2.140 | 2.160 | 2.110 | 2.130 | 2.130 | 192,000 |
| 2024-03-20 | 2.180 | 2.180 | 2.130 | 2.170 | 2.170 | 534,000 |
| 2024-03-19 | 2.220 | 2.260 | 2.170 | 2.170 | 2.170 | 747,000 |
| 2024-03-18 | 2.290 | 2.290 | 2.210 | 2.220 | 2.220 | 695,000 |
| 2024-03-15 | 2.410 | 2.450 | 2.300 | 2.300 | 2.300 | 1,257,000 |
| 2024-03-14 | 2.210 | 2.550 | 2.200 | 2.400 | 2.400 | 2,597,000 |
| 2024-03-13 | 2.180 | 2.240 | 2.180 | 2.230 | 2.230 | 256,000 |
| 2024-03-12 | 2.220 | 2.240 | 2.180 | 2.180 | 2.180 | 467,000 |
| 2024-03-11 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 517,000 |
| 2024-03-08 | 2.370 | 2.370 | 2.200 | 2.200 | 2.200 | 1,180,000 |
| 2024-03-07 | 2.400 | 2.470 | 2.320 | 2.360 | 2.360 | 525,000 |
| 2024-03-06 | 2.480 | 2.480 | 2.390 | 2.400 | 2.400 | 326,000 |
| 2024-03-05 | 2.430 | 2.460 | 2.400 | 2.440 | 2.440 | 261,000 |
| 2024-03-04 | 2.510 | 2.540 | 2.420 | 2.430 | 2.430 | 467,000 |
| 2024-03-01 | 2.480 | 2.520 | 2.470 | 2.480 | 2.480 | 254,000 |
| 2024-02-29 | 2.480 | 2.570 | 2.470 | 2.480 | 2.480 | 207,000 |
| 2024-02-28 | 2.500 | 2.530 | 2.480 | 2.480 | 2.480 | 863,000 |
| 2024-02-27 | 2.550 | 2.550 | 2.530 | 2.530 | 2.530 | 245,000 |
| 2024-02-26 | 2.600 | 2.670 | 2.550 | 2.560 | 2.560 | 188,000 |
| 2024-02-23 | 2.570 | 2.600 | 2.550 | 2.570 | 2.570 | 176,000 |
| 2024-02-22 | 2.540 | 2.600 | 2.540 | 2.590 | 2.590 | 165,000 |
| 2024-02-21 | 2.510 | 2.550 | 2.510 | 2.510 | 2.510 | 75,000 |
| 2024-02-20 | 2.520 | 2.600 | 2.510 | 2.540 | 2.540 | 173,000 |
| 2024-02-19 | 2.590 | 2.590 | 2.540 | 2.550 | 2.550 | 202,000 |
| 2024-02-16 | 2.580 | 2.590 | 2.520 | 2.540 | 2.540 | 1,533,000 |
| 2024-02-15 | 2.470 | 2.550 | 2.470 | 2.530 | 2.530 | 899,000 |
| 2024-02-14 | 2.480 | 2.490 | 2.420 | 2.440 | 2.440 | 425,000 |
| 2024-02-13 | 2.480 | 2.480 | 2.430 | 2.430 | 2.430 | 342,000 |
| 2024-02-12 | 2.500 | 2.500 | 2.400 | 2.430 | 2.430 | 579,000 |
| 2024-02-08 | 2.500 | 2.650 | 2.480 | 2.480 | 2.480 | 5,365,000 |
| 2024-02-07 | 2.420 | 2.510 | 2.410 | 2.510 | 2.510 | 6,669,000 |
| 2024-02-06 | 2.400 | 2.410 | 2.390 | 2.400 | 2.400 | 624,000 |
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.