Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.600 | 5.730 | 5.600 | 5.700 | 5.700 | 370,600 |
| 2023-02-02 | 5.400 | 5.600 | 5.400 | 5.580 | 5.580 | 239,500 |
| 2023-02-01 | 5.300 | 5.480 | 5.300 | 5.400 | 5.400 | 127,000 |
| 2023-01-31 | 5.410 | 5.420 | 5.250 | 5.300 | 5.300 | 326,000 |
| 2023-01-30 | 5.650 | 5.680 | 5.410 | 5.410 | 5.410 | 136,100 |
| 2023-01-27 | 5.560 | 5.780 | 5.560 | 5.700 | 5.700 | 996,400 |
| 2023-01-26 | 5.480 | 5.570 | 5.480 | 5.540 | 5.540 | 91,500 |
| 2023-01-25 | 5.540 | 5.550 | 5.480 | 5.500 | 5.500 | 147,400 |
| 2023-01-24 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 170,300 |
| 2023-01-23 | 5.520 | 5.520 | 5.400 | 5.500 | 5.500 | 211,400 |
| 2023-01-20 | 5.530 | 5.650 | 5.530 | 5.530 | 5.530 | 266,100 |
| 2023-01-19 | 5.360 | 5.590 | 5.360 | 5.530 | 5.530 | 447,000 |
| 2023-01-18 | 5.300 | 5.500 | 5.260 | 5.450 | 5.450 | 577,200 |
| 2023-01-17 | 5.350 | 5.410 | 5.310 | 5.310 | 5.310 | 287,700 |
| 2023-01-16 | 5.130 | 5.470 | 5.130 | 5.350 | 5.350 | 1,078,800 |
| 2023-01-13 | 4.870 | 5.160 | 4.870 | 5.120 | 5.120 | 965,000 |
| 2023-01-12 | 4.730 | 4.880 | 4.730 | 4.810 | 4.810 | 381,000 |
| 2023-01-11 | 4.660 | 4.720 | 4.660 | 4.660 | 4.660 | 281,000 |
| 2023-01-10 | 4.640 | 4.740 | 4.620 | 4.640 | 4.640 | 137,000 |
| 2023-01-09 | 4.640 | 4.850 | 4.640 | 4.640 | 4.640 | 333,000 |
| 2023-01-06 | 4.700 | 4.710 | 4.630 | 4.630 | 4.630 | 221,000 |
| 2023-01-05 | 4.790 | 4.870 | 4.700 | 4.700 | 4.700 | 249,000 |
| 2023-01-04 | 4.790 | 4.800 | 4.720 | 4.720 | 4.720 | 333,000 |
| 2023-01-03 | 4.870 | 4.870 | 4.800 | 4.800 | 4.800 | 72,000 |
| 2022-12-29 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 26,000 |
| 2022-12-28 | 4.900 | 4.910 | 4.870 | 4.870 | 4.870 | 101,000 |
| 2022-12-27 | 4.750 | 4.950 | 4.750 | 4.820 | 4.820 | 35,000 |
| 2022-12-23 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 85,000 |
| 2022-12-22 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 33,000 |
| 2022-12-21 | 4.640 | 4.640 | 4.590 | 4.600 | 4.600 | 9,000 |
| 2022-12-20 | 4.750 | 4.750 | 4.570 | 4.580 | 4.580 | 21,000 |
| 2022-12-19 | 4.720 | 4.720 | 4.550 | 4.550 | 4.550 | 347,000 |
| 2022-12-16 | 4.770 | 4.770 | 4.700 | 4.720 | 4.720 | 112,000 |
| 2022-12-15 | 4.820 | 4.820 | 4.780 | 4.800 | 4.800 | 125,000 |
| 2022-12-14 | 4.810 | 4.830 | 4.800 | 4.810 | 4.810 | 394,000 |
| 2022-12-13 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 68,000 |
| 2022-12-12 | 4.850 | 4.850 | 4.800 | 4.810 | 4.810 | 95,000 |
| 2022-12-09 | 4.890 | 4.890 | 4.840 | 4.850 | 4.850 | 68,000 |
| 2022-12-07 | 4.860 | 4.900 | 4.840 | 4.850 | 4.850 | 110,000 |
| 2022-12-06 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 50,000 |
| 2022-12-05 | 4.980 | 4.990 | 4.980 | 4.980 | 4.980 | 69,000 |
| 2022-12-02 | 4.880 | 4.990 | 4.880 | 4.990 | 4.990 | 15,000 |
| 2022-12-01 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 276,000 |
| 2022-11-29 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 492,000 |
| 2022-11-28 | 4.900 | 5.000 | 4.900 | 4.920 | 4.920 | 29,000 |
| 2022-11-25 | 4.940 | 4.950 | 4.800 | 4.900 | 4.900 | 153,000 |
| 2022-11-24 | 5.000 | 5.000 | 4.930 | 4.940 | 4.940 | 177,000 |
| 2022-11-23 | 5.000 | 5.000 | 4.930 | 4.950 | 4.950 | 310,100 |
| 2022-11-22 | 4.950 | 5.000 | 4.920 | 5.000 | 5.000 | 369,700 |
| 2022-11-21 | 4.940 | 5.080 | 4.940 | 5.000 | 5.000 | 51,000 |
| 2022-11-18 | 4.940 | 4.950 | 4.930 | 4.950 | 4.950 | 116,000 |
| 2022-11-17 | 4.940 | 5.000 | 4.940 | 4.950 | 4.950 | 49,000 |
| 2022-11-16 | 4.990 | 4.990 | 4.940 | 4.940 | 4.940 | 100,500 |
| 2022-11-15 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 191,200 |
| 2022-11-14 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 100,200 |
| 2022-11-11 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 94,000 |
| 2022-11-10 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 120,100 |
| 2022-11-09 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 77,000 |
| 2022-11-08 | 5.010 | 5.200 | 4.950 | 4.990 | 4.990 | 97,900 |
| 2022-11-07 | 4.900 | 5.200 | 4.900 | 5.010 | 5.010 | 57,000 |
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.