Integrated Micro-Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.550	4.570	4.500	4.500	4.500	178,000
2023-08-02	4.610	4.620	4.550	4.570	4.570	276,000
2023-08-01	4.630	4.630	4.620	4.630	4.630	44,000
2023-07-31	4.610	4.670	4.610	4.670	4.670	81,000
2023-07-28	4.700	4.700	4.670	4.670	4.670	15,000
2023-07-27	4.650	4.670	4.650	4.670	4.670	23,000
2023-07-26	4.740	4.740	4.650	4.650	4.650	72,000
2023-07-25	4.700	4.720	4.670	4.670	4.670	198,000
2023-07-24	4.720	4.720	4.710	4.710	4.710	8,000
2023-07-21	4.700	4.720	4.610	4.700	4.700	324,000
2023-07-20	4.650	4.670	4.640	4.670	4.670	53,000
2023-07-19	4.670	4.680	4.600	4.670	4.670	226,000
2023-07-18	4.760	4.800	4.670	4.670	4.670	218,000
2023-07-17	4.820	4.820	4.760	4.780	4.780	173,000
2023-07-14	4.820	4.840	4.810	4.820	4.820	29,000
2023-07-13	4.890	4.900	4.850	4.850	4.850	9,000
2023-07-12	4.850	4.860	4.810	4.810	4.810	128,000
2023-07-11	4.890	4.890	4.850	4.850	4.850	30,000
2023-07-10	4.880	4.900	4.880	4.900	4.900	8,000
2023-07-07	4.880	4.900	4.880	4.880	4.880	59,000
2023-07-06	4.900	4.920	4.900	4.920	4.920	4,000
2023-07-05	4.900	4.900	4.900	4.900	4.900	33,000
2023-07-04	4.900	4.980	4.900	4.910	4.910	23,000
2023-07-03	5.000	5.000	4.860	4.900	4.900	12,000
2023-06-30	4.890	4.950	4.890	4.940	4.940	14,000
2023-06-29	4.920	4.960	4.900	4.960	4.960	14,000
2023-06-27	4.860	4.950	4.860	4.950	4.950	32,000
2023-06-26	4.900	5.000	4.900	4.950	4.950	34,300
2023-06-23	4.920	5.000	4.920	5.000	5.000	26,000
2023-06-22	5.000	5.100	4.900	4.930	4.930	78,000
2023-06-21	5.100	5.150	5.000	5.100	5.100	45,200
2023-06-20	5.060	5.090	5.030	5.030	5.030	5,700
2023-06-19	5.050	5.060	5.010	5.010	5.010	16,200
2023-06-16	5.060	5.060	5.000	5.060	5.060	93,900
2023-06-15	5.100	5.100	5.000	5.070	5.070	42,500
2023-06-14	5.100	5.100	5.060	5.060	5.060	32,500
2023-06-13	5.050	5.150	5.050	5.060	5.060	55,600
2023-06-09	5.150	5.150	5.100	5.120	5.120	63,700
2023-06-08	5.150	5.150	5.150	5.150	5.150	2,600
2023-06-07	5.090	5.150	5.020	5.100	5.100	102,700
2023-06-06	5.040	5.150	5.040	5.140	5.140	19,900
2023-06-05	5.040	5.160	5.040	5.150	5.150	6,700
2023-06-02	5.160	5.160	5.040	5.040	5.040	6,800
2023-06-01	5.010	5.170	5.000	5.160	5.160	34,400
2023-05-31	5.150	5.200	5.000	5.100	5.100	104,900
2023-05-30	5.300	5.300	5.200	5.200	5.200	28,500
2023-05-29	5.300	5.370	5.220	5.300	5.300	139,500
2023-05-26	5.070	5.380	5.070	5.290	5.290	45,800
2023-05-25	5.070	5.070	5.040	5.070	5.070	65,000
2023-05-24	5.040	5.040	5.040	5.040	5.040	13,800
2023-05-23	5.380	5.380	5.070	5.080	5.080	30,400
2023-05-22	5.280	5.280	5.280	5.280	5.280	2,000
2023-05-19	5.100	5.380	5.020	5.280	5.280	95,900
2023-05-18	5.050	5.050	5.020	5.020	5.020	13,500
2023-05-17	5.030	5.050	5.000	5.050	5.050	266,900
2023-05-16	5.000	5.050	5.000	5.010	5.010	20,300
2023-05-15	5.000	5.050	5.000	5.050	5.050	34,800
2023-05-12	5.000	5.060	5.000	5.060	5.060	16,400
2023-05-11	5.050	5.100	5.000	5.070	5.070	60,900
2023-05-10	5.250	5.250	5.100	5.100	5.100	68,600

← NewerPage 14 of 21 · 1,219 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.