Integrated Micro-Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	7.080	7.080	6.800	6.900	6.900	79,400
2022-08-05	7.120	7.150	7.000	7.080	7.080	207,000
2022-08-04	7.240	7.260	7.100	7.120	7.120	280,500
2022-08-03	6.830	7.250	6.820	7.240	7.240	443,800
2022-08-02	6.970	6.970	6.800	6.820	6.820	74,700
2022-08-01	6.800	6.970	6.760	6.810	6.810	89,300
2022-07-29	6.980	6.980	6.700	6.900	6.900	57,500
2022-07-28	6.700	6.980	6.700	6.980	6.980	31,100
2022-07-27	6.820	6.900	6.580	6.900	6.900	123,100
2022-07-26	6.720	7.000	6.700	6.820	6.820	98,900
2022-07-25	7.000	7.000	6.700	6.700	6.700	237,000
2022-07-22	6.130	7.000	6.130	7.000	7.000	417,500
2022-07-21	6.070	6.200	6.030	6.200	6.200	104,900
2022-07-20	6.020	6.280	6.020	6.070	6.070	21,700
2022-07-19	5.950	6.300	5.950	6.290	6.290	63,400
2022-07-18	6.000	6.000	5.950	5.950	5.950	83,300
2022-07-15	6.040	6.050	6.020	6.050	6.050	46,600
2022-07-14	6.240	6.240	6.050	6.050	6.050	39,900
2022-07-13	6.100	6.100	6.060	6.090	6.090	31,800
2022-07-12	6.150	6.240	6.080	6.100	6.100	20,500
2022-07-11	6.150	6.300	6.150	6.300	6.300	10,000
2022-07-08	6.200	6.390	6.200	6.370	6.370	12,600
2022-07-07	6.300	6.300	6.200	6.200	6.200	11,600
2022-07-06	6.300	6.300	6.300	6.300	6.300	19,600
2022-07-05	6.300	6.300	6.150	6.300	6.300	11,000
2022-07-04	6.300	6.300	6.100	6.120	6.120	14,600
2022-07-01	6.200	6.200	6.080	6.100	6.100	31,800
2022-06-30	6.190	6.200	6.110	6.190	6.190	36,500
2022-06-29	6.200	6.200	6.060	6.060	6.060	39,100
2022-06-28	6.000	6.200	6.000	6.200	6.200	3,900
2022-06-27	6.000	6.050	6.000	6.000	6.000	12,200
2022-06-24	6.140	6.140	6.040	6.060	6.060	9,700
2022-06-23	6.370	6.370	5.810	6.140	6.140	54,800
2022-06-22	6.380	6.400	6.000	6.130	6.130	81,700
2022-06-21	6.300	6.300	6.010	6.050	6.050	61,000
2022-06-20	6.250	6.300	6.160	6.160	6.160	84,500
2022-06-17	6.400	6.460	6.300	6.300	6.300	42,400
2022-06-16	6.510	6.520	6.500	6.510	6.510	130,200
2022-06-15	6.670	6.690	6.500	6.510	6.510	156,900
2022-06-14	6.730	6.730	6.670	6.700	6.700	162,900
2022-06-13	6.760	6.900	6.740	6.740	6.740	85,400
2022-06-10	6.750	6.800	6.750	6.790	6.790	44,600
2022-06-09	6.850	6.890	6.800	6.800	6.800	126,100
2022-06-08	6.800	6.800	6.730	6.800	6.800	112,500
2022-06-07	6.800	6.820	6.800	6.800	6.800	51,000
2022-06-06	6.820	6.820	6.800	6.800	6.800	134,700
2022-06-03	6.850	6.860	6.840	6.840	6.840	91,400
2022-06-02	6.850	6.850	6.840	6.850	6.850	36,100
2022-06-01	6.870	6.870	6.870	6.870	6.870	31,100
2022-05-31	6.880	6.900	6.870	6.900	6.900	160,700
2022-05-30	6.820	6.920	6.820	6.880	6.880	49,900
2022-05-27	6.990	7.000	6.950	6.990	6.990	15,100
2022-05-26	6.800	6.950	6.800	6.950	6.950	22,400
2022-05-25	6.950	6.950	6.900	6.900	6.900	156,000
2022-05-24	7.000	7.050	6.800	6.990	6.990	73,300
2022-05-23	7.050	7.050	7.000	7.000	7.000	34,000
2022-05-20	7.000	7.090	7.000	7.080	7.080	52,300
2022-05-19	7.130	7.130	7.000	7.050	7.050	22,800
2022-05-18	7.000	7.130	7.000	7.130	7.130	32,500
2022-05-17	7.060	7.060	6.900	7.000	7.000	51,900

← NewerPage 18 of 21 · 1,222 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.