Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.400 | 5.450 | 5.310 | 5.390 | 5.390 | 76,800 |
| 2023-05-05 | 5.600 | 5.630 | 5.400 | 5.400 | 5.400 | 258,500 |
| 2023-05-04 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 325,700 |
| 2023-05-03 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 606,300 |
| 2023-05-02 | 5.300 | 5.500 | 5.250 | 5.440 | 5.440 | 374,700 |
| 2023-04-28 | 5.290 | 5.290 | 5.250 | 5.250 | 5.250 | 11,000 |
| 2023-04-27 | 4.890 | 5.100 | 4.890 | 4.900 | 4.900 | 92,100 |
| 2023-04-26 | 5.030 | 5.050 | 5.000 | 5.050 | 5.050 | 3,900 |
| 2023-04-25 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 27,000 |
| 2023-04-24 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 25,000 |
| 2023-04-20 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 31,400 |
| 2023-04-19 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 11,500 |
| 2023-04-18 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 27,000 |
| 2023-04-17 | 4.980 | 4.980 | 4.900 | 4.950 | 4.950 | 46,000 |
| 2023-04-14 | 5.040 | 5.140 | 4.850 | 4.980 | 4.980 | 239,200 |
| 2023-04-13 | 5.190 | 5.230 | 5.150 | 5.220 | 5.220 | 28,800 |
| 2023-04-12 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 41,800 |
| 2023-04-11 | 5.300 | 5.300 | 5.190 | 5.300 | 5.300 | 48,900 |
| 2023-04-05 | 5.290 | 5.340 | 5.270 | 5.300 | 5.300 | 156,400 |
| 2023-04-04 | 5.300 | 5.300 | 5.130 | 5.290 | 5.290 | 34,100 |
| 2023-04-03 | 5.300 | 5.300 | 5.120 | 5.220 | 5.220 | 59,400 |
| 2023-03-31 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 61,000 |
| 2023-03-30 | 5.000 | 5.400 | 5.000 | 5.340 | 5.340 | 360,000 |
| 2023-03-29 | 5.020 | 5.020 | 4.850 | 4.990 | 4.990 | 14,000 |
| 2023-03-28 | 4.980 | 5.170 | 4.820 | 4.820 | 4.820 | 93,000 |
| 2023-03-27 | 4.950 | 4.950 | 4.810 | 4.940 | 4.940 | 75,000 |
| 2023-03-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,000 |
| 2023-03-22 | 4.810 | 4.980 | 4.810 | 4.980 | 4.980 | 12,000 |
| 2023-03-21 | 5.000 | 5.080 | 4.800 | 4.800 | 4.800 | 45,800 |
| 2023-03-20 | 5.080 | 5.080 | 4.800 | 5.000 | 5.000 | 52,800 |
| 2023-03-17 | 4.900 | 5.000 | 4.800 | 5.000 | 5.000 | 78,000 |
| 2023-03-16 | 4.910 | 5.000 | 4.900 | 4.900 | 4.900 | 81,000 |
| 2023-03-15 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 27,000 |
| 2023-03-14 | 5.160 | 5.160 | 4.800 | 4.900 | 4.900 | 265,700 |
| 2023-03-13 | 5.020 | 5.100 | 5.020 | 5.020 | 5.020 | 96,400 |
| 2023-03-10 | 5.120 | 5.150 | 5.080 | 5.100 | 5.100 | 180,200 |
| 2023-03-09 | 5.110 | 5.310 | 5.110 | 5.160 | 5.160 | 18,900 |
| 2023-03-08 | 5.210 | 5.360 | 5.100 | 5.100 | 5.100 | 191,600 |
| 2023-03-07 | 5.370 | 5.370 | 5.200 | 5.300 | 5.300 | 53,200 |
| 2023-03-06 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 64,100 |
| 2023-03-03 | 5.180 | 5.180 | 5.150 | 5.170 | 5.170 | 64,500 |
| 2023-03-02 | 5.180 | 5.190 | 5.170 | 5.170 | 5.170 | 71,600 |
| 2023-03-01 | 5.210 | 5.230 | 5.160 | 5.160 | 5.160 | 81,200 |
| 2023-02-28 | 5.210 | 5.330 | 5.210 | 5.210 | 5.210 | 18,000 |
| 2023-02-27 | 5.400 | 5.400 | 5.210 | 5.210 | 5.210 | 114,400 |
| 2023-02-23 | 5.390 | 5.390 | 5.300 | 5.300 | 5.300 | 82,700 |
| 2023-02-22 | 5.400 | 5.420 | 5.400 | 5.400 | 5.400 | 91,100 |
| 2023-02-21 | 5.380 | 5.450 | 5.380 | 5.400 | 5.400 | 48,500 |
| 2023-02-20 | 5.630 | 5.630 | 5.350 | 5.380 | 5.380 | 162,400 |
| 2023-02-17 | 5.650 | 5.700 | 5.600 | 5.630 | 5.630 | 148,500 |
| 2023-02-16 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 96,500 |
| 2023-02-15 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 254,200 |
| 2023-02-14 | 5.750 | 5.820 | 5.750 | 5.800 | 5.800 | 265,400 |
| 2023-02-13 | 5.800 | 5.810 | 5.750 | 5.750 | 5.750 | 140,400 |
| 2023-02-10 | 5.700 | 5.860 | 5.700 | 5.800 | 5.800 | 239,300 |
| 2023-02-09 | 5.820 | 5.820 | 5.610 | 5.680 | 5.680 | 189,500 |
| 2023-02-08 | 5.800 | 5.820 | 5.780 | 5.820 | 5.820 | 288,700 |
| 2023-02-07 | 5.840 | 5.840 | 5.700 | 5.820 | 5.820 | 263,900 |
| 2023-02-06 | 5.700 | 5.880 | 5.700 | 5.840 | 5.840 | 461,400 |
| 2023-02-03 | 5.600 | 5.730 | 5.600 | 5.700 | 5.700 | 370,600 |
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.