Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 233,000 |
| 2022-11-03 | 4.900 | 4.910 | 4.900 | 4.900 | 4.900 | 26,000 |
| 2022-11-02 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 120,300 |
| 2022-10-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 64,100 |
| 2022-10-27 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 64,100 |
| 2022-10-26 | 5.110 | 5.110 | 5.000 | 5.000 | 5.000 | 167,200 |
| 2022-10-25 | 5.110 | 5.110 | 5.100 | 5.110 | 5.110 | 6,200 |
| 2022-10-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 4,400 |
| 2022-10-21 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 21,300 |
| 2022-10-20 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 45,500 |
| 2022-10-19 | 5.380 | 5.380 | 5.260 | 5.260 | 5.260 | 43,000 |
| 2022-10-18 | 5.000 | 5.300 | 5.000 | 5.200 | 5.200 | 37,900 |
| 2022-10-17 | 4.950 | 5.080 | 4.950 | 5.070 | 5.070 | 13,000 |
| 2022-10-14 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 17,000 |
| 2022-10-13 | 4.980 | 4.990 | 4.950 | 4.950 | 4.950 | 111,000 |
| 2022-10-12 | 5.050 | 5.050 | 4.900 | 4.980 | 4.980 | 81,800 |
| 2022-10-11 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 147,600 |
| 2022-10-10 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 250,000 |
| 2022-10-07 | 5.260 | 5.260 | 5.150 | 5.150 | 5.150 | 4,700 |
| 2022-10-06 | 5.500 | 5.520 | 4.940 | 5.270 | 5.270 | 317,400 |
| 2022-10-05 | 5.470 | 5.510 | 5.470 | 5.510 | 5.510 | 41,800 |
| 2022-10-04 | 5.330 | 5.500 | 5.000 | 5.460 | 5.460 | 173,800 |
| 2022-10-03 | 5.660 | 5.660 | 5.250 | 5.330 | 5.330 | 53,200 |
| 2022-09-30 | 5.700 | 5.700 | 5.250 | 5.660 | 5.660 | 141,700 |
| 2022-09-29 | 5.800 | 5.980 | 5.800 | 5.800 | 5.800 | 110,100 |
| 2022-09-28 | 5.900 | 5.950 | 5.810 | 5.810 | 5.810 | 94,600 |
| 2022-09-27 | 6.090 | 6.090 | 5.950 | 5.950 | 5.950 | 304,300 |
| 2022-09-23 | 6.120 | 6.120 | 6.050 | 6.060 | 6.060 | 149,600 |
| 2022-09-22 | 6.300 | 6.300 | 6.120 | 6.130 | 6.130 | 34,100 |
| 2022-09-21 | 6.350 | 6.350 | 6.120 | 6.200 | 6.200 | 9,700 |
| 2022-09-20 | 6.110 | 6.350 | 6.110 | 6.350 | 6.350 | 41,800 |
| 2022-09-19 | 6.200 | 6.280 | 6.120 | 6.120 | 6.120 | 107,700 |
| 2022-09-16 | 6.430 | 6.430 | 6.200 | 6.200 | 6.200 | 50,600 |
| 2022-09-15 | 6.290 | 6.500 | 6.290 | 6.380 | 6.380 | 35,500 |
| 2022-09-14 | 6.400 | 6.400 | 6.250 | 6.290 | 6.290 | 73,000 |
| 2022-09-13 | 6.550 | 6.600 | 6.500 | 6.590 | 6.590 | 43,600 |
| 2022-09-12 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 700 |
| 2022-09-09 | 6.510 | 6.580 | 6.500 | 6.580 | 6.580 | 27,000 |
| 2022-09-08 | 6.510 | 6.600 | 6.510 | 6.570 | 6.570 | 37,500 |
| 2022-09-07 | 6.700 | 6.700 | 6.510 | 6.600 | 6.600 | 161,800 |
| 2022-09-06 | 6.820 | 6.850 | 6.700 | 6.720 | 6.720 | 79,800 |
| 2022-09-05 | 6.840 | 6.850 | 6.820 | 6.840 | 6.840 | 11,600 |
| 2022-09-02 | 6.810 | 6.830 | 6.810 | 6.830 | 6.830 | 87,500 |
| 2022-09-01 | 6.880 | 6.900 | 6.850 | 6.850 | 6.850 | 57,900 |
| 2022-08-31 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 171,900 |
| 2022-08-30 | 7.100 | 7.110 | 7.000 | 7.100 | 7.100 | 95,200 |
| 2022-08-26 | 7.250 | 7.250 | 7.020 | 7.240 | 7.240 | 104,900 |
| 2022-08-25 | 7.020 | 7.250 | 7.020 | 7.220 | 7.220 | 33,200 |
| 2022-08-24 | 7.200 | 7.250 | 7.000 | 7.190 | 7.190 | 94,100 |
| 2022-08-23 | 7.250 | 7.290 | 7.010 | 7.100 | 7.100 | 93,700 |
| 2022-08-22 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 28,200 |
| 2022-08-19 | 7.160 | 7.480 | 7.160 | 7.460 | 7.460 | 262,900 |
| 2022-08-18 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 138,400 |
| 2022-08-17 | 6.860 | 7.190 | 6.850 | 7.100 | 7.100 | 159,300 |
| 2022-08-16 | 6.850 | 6.970 | 6.850 | 6.860 | 6.860 | 30,700 |
| 2022-08-15 | 6.920 | 6.970 | 6.820 | 6.910 | 6.910 | 92,100 |
| 2022-08-12 | 7.000 | 7.000 | 6.800 | 6.910 | 6.910 | 142,200 |
| 2022-08-11 | 6.920 | 7.000 | 6.900 | 6.990 | 6.990 | 155,600 |
| 2022-08-10 | 7.140 | 7.150 | 6.900 | 6.970 | 6.970 | 150,500 |
| 2022-08-09 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 86,900 |
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.