Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 2.520 | 2.520 | 2.390 | 2.400 | 2.400 | 518,000 |
| 2024-02-02 | 2.540 | 2.580 | 2.500 | 2.520 | 2.520 | 532,000 |
| 2024-02-01 | 2.500 | 2.500 | 2.450 | 2.460 | 2.460 | 63,000 |
| 2024-01-31 | 2.460 | 2.490 | 2.410 | 2.490 | 2.490 | 51,000 |
| 2024-01-30 | 2.390 | 2.550 | 2.390 | 2.450 | 2.450 | 162,000 |
| 2024-01-29 | 2.460 | 2.460 | 2.390 | 2.390 | 2.390 | 495,000 |
| 2024-01-26 | 2.540 | 2.540 | 2.400 | 2.460 | 2.460 | 803,000 |
| 2024-01-25 | 2.600 | 2.600 | 2.520 | 2.520 | 2.520 | 272,000 |
| 2024-01-24 | 2.680 | 2.680 | 2.530 | 2.550 | 2.550 | 150,000 |
| 2024-01-23 | 2.520 | 2.600 | 2.520 | 2.550 | 2.550 | 261,000 |
| 2024-01-22 | 2.550 | 2.600 | 2.520 | 2.520 | 2.520 | 551,000 |
| 2024-01-19 | 2.540 | 2.580 | 2.520 | 2.550 | 2.550 | 274,000 |
| 2024-01-18 | 2.560 | 2.570 | 2.500 | 2.540 | 2.540 | 217,000 |
| 2024-01-17 | 2.650 | 2.650 | 2.550 | 2.570 | 2.570 | 806,000 |
| 2024-01-16 | 2.870 | 2.900 | 2.680 | 2.680 | 2.680 | 2,159,000 |
| 2024-01-15 | 2.900 | 2.970 | 2.870 | 2.900 | 2.900 | 275,000 |
| 2024-01-12 | 2.870 | 2.900 | 2.870 | 2.890 | 2.890 | 591,000 |
| 2024-01-11 | 2.970 | 2.970 | 2.870 | 2.870 | 2.870 | 2,764,000 |
| 2024-01-10 | 3.080 | 3.090 | 2.940 | 2.960 | 2.960 | 791,000 |
| 2024-01-09 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 442,000 |
| 2024-01-08 | 3.110 | 3.170 | 3.100 | 3.100 | 3.100 | 990,000 |
| 2024-01-05 | 3.070 | 3.140 | 3.070 | 3.090 | 3.090 | 281,000 |
| 2024-01-04 | 3.150 | 3.180 | 3.060 | 3.100 | 3.100 | 64,000 |
| 2024-01-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2024-01-02 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 108,000 |
| 2023-12-29 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 42,000 |
| 2023-12-28 | 3.050 | 3.150 | 3.040 | 3.050 | 3.050 | 72,000 |
| 2023-12-27 | 3.040 | 3.150 | 3.040 | 3.060 | 3.060 | 46,000 |
| 2023-12-22 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 340,000 |
| 2023-12-21 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 187,000 |
| 2023-12-20 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 76,000 |
| 2023-12-19 | 3.040 | 3.150 | 3.040 | 3.140 | 3.140 | 47,000 |
| 2023-12-18 | 3.330 | 3.330 | 3.000 | 3.040 | 3.040 | 841,000 |
| 2023-12-15 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 226,000 |
| 2023-12-14 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 111,000 |
| 2023-12-13 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 26,000 |
| 2023-12-12 | 3.350 | 3.390 | 3.330 | 3.390 | 3.390 | 27,000 |
| 2023-12-11 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 325,000 |
| 2023-12-06 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 8,000 |
| 2023-12-05 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 26,000 |
| 2023-12-04 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 90,000 |
| 2023-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 32,000 |
| 2023-11-30 | 3.410 | 3.480 | 3.410 | 3.480 | 3.480 | 2,000 |
| 2023-11-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 9,000 |
| 2023-11-28 | 3.490 | 3.490 | 3.400 | 3.410 | 3.410 | 21,000 |
| 2023-11-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 5,000 |
| 2023-11-22 | 3.490 | 3.500 | 3.400 | 3.500 | 3.500 | 55,000 |
| 2023-11-21 | 3.480 | 3.480 | 3.410 | 3.460 | 3.460 | 44,000 |
| 2023-11-20 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2023-11-17 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 27,000 |
| 2023-11-16 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 24,000 |
| 2023-11-15 | 3.400 | 3.510 | 3.400 | 3.510 | 3.510 | 139,000 |
| 2023-11-14 | 3.500 | 3.510 | 3.400 | 3.420 | 3.420 | 80,000 |
| 2023-11-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,000 |
| 2023-11-10 | 3.680 | 3.680 | 3.650 | 3.680 | 3.680 | 8,000 |
| 2023-11-09 | 3.400 | 3.750 | 3.400 | 3.700 | 3.700 | 57,000 |
| 2023-11-08 | 3.410 | 3.490 | 3.410 | 3.430 | 3.430 | 8,000 |
| 2023-11-07 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 25,000 |
| 2023-11-06 | 3.400 | 3.410 | 3.390 | 3.390 | 3.390 | 43,000 |
| 2023-11-03 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 9,000 |
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.