Integrated Micro-Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.450	3.490	3.400	3.490	3.490	9,000
2023-10-27	3.400	3.500	3.400	3.480	3.480	233,000
2023-10-26	3.570	3.570	3.400	3.400	3.400	201,000
2023-10-25	3.640	3.650	3.600	3.600	3.600	201,000
2023-10-24	3.640	3.640	3.640	3.640	3.640	3,000
2023-10-23	3.710	3.720	3.700	3.700	3.700	25,000
2023-10-20	3.710	3.710	3.710	3.710	3.710	26,000
2023-10-19	3.640	3.640	3.640	3.640	3.640	1,000
2023-10-18	3.720	3.740	3.700	3.700	3.700	148,000
2023-10-17	3.720	3.720	3.710	3.710	3.710	28,000
2023-10-16	3.730	3.730	3.710	3.730	3.730	19,000
2023-10-13	3.710	3.750	3.710	3.730	3.730	63,000
2023-10-12	3.710	3.720	3.710	3.720	3.720	85,000
2023-10-11	3.760	3.760	3.700	3.710	3.710	132,000
2023-10-10	3.660	3.760	3.650	3.760	3.760	72,000
2023-10-09	3.690	3.700	3.580	3.700	3.700	143,000
2023-10-06	3.780	3.850	3.750	3.760	3.760	56,000
2023-10-05	3.850	3.890	3.780	3.780	3.780	74,000
2023-10-04	3.840	3.880	3.830	3.880	3.880	41,000
2023-10-03	3.780	3.850	3.780	3.810	3.810	52,000
2023-10-02	4.050	4.150	3.700	3.780	3.780	678,000
2023-09-29	3.960	3.960	3.700	3.900	3.900	315,000
2023-09-28	3.980	3.980	3.700	3.960	3.960	231,000
2023-09-27	3.990	3.990	3.900	3.900	3.900	135,000
2023-09-26	3.900	4.050	3.900	3.990	3.990	615,000
2023-09-25	3.880	3.880	3.850	3.850	3.850	110,658,000
2023-09-22	3.730	3.760	3.720	3.760	3.760	24,000
2023-09-21	3.770	3.770	3.710	3.760	3.760	115,000
2023-09-20	3.890	3.900	3.770	3.880	3.880	52,000
2023-09-19	3.850	3.900	3.750	3.750	3.750	119,000
2023-09-18	3.900	3.900	3.850	3.850	3.850	14,000
2023-09-15	3.910	3.910	3.850	3.850	3.850	56,000
2023-09-14	3.970	3.970	3.970	3.970	3.970	9,000
2023-09-12	3.970	3.970	3.970	3.970	3.970	9,000
2023-09-11	4.080	4.080	3.850	3.970	3.970	43,000
2023-09-08	3.860	3.960	3.860	3.960	3.960	3,000
2023-09-07	3.900	3.950	3.850	3.860	3.860	184,000
2023-09-06	4.000	4.000	3.930	3.930	3.930	111,000
2023-09-05	4.010	4.010	3.950	3.970	3.970	155,000
2023-09-04	4.150	4.150	4.010	4.100	4.100	8,000
2023-09-01	4.150	4.150	4.010	4.140	4.140	20,000
2023-08-31	4.100	4.100	4.100	4.100	4.100	42,000
2023-08-30	4.040	4.050	4.040	4.050	4.050	56,000
2023-08-29	4.040	4.040	4.040	4.040	4.040	3,000
2023-08-25	4.150	4.150	4.030	4.150	4.150	54,000
2023-08-24	4.100	4.150	4.100	4.100	4.100	19,000
2023-08-23	4.180	4.180	4.150	4.150	4.150	7,000
2023-08-22	4.030	4.180	4.030	4.180	4.180	37,000
2023-08-18	4.220	4.220	4.150	4.190	4.190	163,000
2023-08-17	4.310	4.490	4.220	4.220	4.220	189,000
2023-08-16	4.500	4.500	4.500	4.500	4.500	8,000
2023-08-15	4.450	4.500	4.450	4.450	4.450	19,000
2023-08-14	4.430	4.450	4.200	4.450	4.450	152,000
2023-08-11	4.600	4.600	4.400	4.400	4.400	85,000
2023-08-10	4.550	4.600	4.550	4.560	4.560	13,000
2023-08-09	4.500	4.580	4.480	4.480	4.480	83,000
2023-08-08	4.550	4.550	4.500	4.500	4.500	77,000
2023-08-07	4.500	4.600	4.500	4.550	4.550	95,000
2023-08-04	4.530	4.650	4.530	4.600	4.600	32,000
2023-08-03	4.550	4.570	4.500	4.500	4.500	178,000

← NewerPage 13 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.