Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.130 | 7.130 | 7.000 | 7.060 | 7.060 | 30,400 |
| 2022-05-13 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 53,500 |
| 2022-05-12 | 7.150 | 7.200 | 6.750 | 6.780 | 6.780 | 87,100 |
| 2022-05-11 | 6.950 | 7.190 | 6.950 | 7.190 | 7.190 | 45,200 |
| 2022-05-10 | 6.980 | 6.980 | 6.710 | 6.900 | 6.900 | 155,100 |
| 2022-05-06 | 7.200 | 7.200 | 6.980 | 7.080 | 7.080 | 87,400 |
| 2022-05-05 | 7.100 | 7.380 | 7.100 | 7.380 | 7.380 | 148,200 |
| 2022-05-04 | 6.980 | 7.150 | 6.980 | 7.000 | 7.000 | 279,300 |
| 2022-05-02 | 7.040 | 7.050 | 6.980 | 6.980 | 6.980 | 199,200 |
| 2022-04-29 | 7.300 | 7.380 | 7.020 | 7.050 | 7.050 | 328,900 |
| 2022-04-28 | 7.340 | 7.350 | 7.250 | 7.300 | 7.300 | 56,500 |
| 2022-04-27 | 7.440 | 7.580 | 7.300 | 7.340 | 7.340 | 215,000 |
| 2022-04-26 | 7.450 | 7.500 | 7.410 | 7.440 | 7.440 | 207,000 |
| 2022-04-25 | 7.500 | 7.500 | 7.400 | 7.440 | 7.440 | 248,000 |
| 2022-04-22 | 7.690 | 7.690 | 7.600 | 7.620 | 7.620 | 112,400 |
| 2022-04-21 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 719,300 |
| 2022-04-20 | 7.650 | 7.650 | 7.590 | 7.600 | 7.600 | 80,900 |
| 2022-04-19 | 7.630 | 7.700 | 7.570 | 7.630 | 7.630 | 135,600 |
| 2022-04-18 | 7.550 | 7.710 | 7.550 | 7.630 | 7.630 | 113,400 |
| 2022-04-13 | 7.700 | 7.710 | 7.580 | 7.620 | 7.620 | 565,400 |
| 2022-04-12 | 7.730 | 7.730 | 7.620 | 7.620 | 7.620 | 91,600 |
| 2022-04-11 | 7.750 | 7.750 | 7.720 | 7.720 | 7.720 | 35,800 |
| 2022-04-08 | 7.820 | 7.840 | 7.700 | 7.700 | 7.700 | 348,600 |
| 2022-04-07 | 7.830 | 7.830 | 7.720 | 7.720 | 7.720 | 350,200 |
| 2022-04-06 | 7.960 | 7.960 | 7.780 | 7.800 | 7.800 | 482,200 |
| 2022-04-05 | 8.100 | 8.100 | 7.980 | 7.980 | 7.980 | 145,500 |
| 2022-04-04 | 8.100 | 8.100 | 8.000 | 8.010 | 8.010 | 292,800 |
| 2022-04-01 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 53,400 |
| 2022-03-31 | 8.160 | 8.160 | 8.030 | 8.100 | 8.100 | 84,300 |
| 2022-03-30 | 8.060 | 8.160 | 8.050 | 8.160 | 8.160 | 81,000 |
| 2022-03-29 | 8.100 | 8.130 | 8.050 | 8.120 | 8.120 | 412,000 |
| 2022-03-28 | 8.100 | 8.150 | 8.080 | 8.100 | 8.100 | 120,500 |
| 2022-03-25 | 8.300 | 8.300 | 8.080 | 8.100 | 8.100 | 70,900 |
| 2022-03-24 | 8.200 | 8.200 | 8.040 | 8.080 | 8.080 | 213,100 |
| 2022-03-23 | 8.210 | 8.250 | 8.200 | 8.200 | 8.200 | 106,800 |
| 2022-03-22 | 8.400 | 8.500 | 8.220 | 8.220 | 8.220 | 116,500 |
| 2022-03-21 | 8.400 | 8.400 | 8.220 | 8.250 | 8.250 | 25,500 |
| 2022-03-18 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 48,300 |
| 2022-03-17 | 8.100 | 8.400 | 8.100 | 8.380 | 8.380 | 89,400 |
| 2022-03-16 | 7.820 | 8.140 | 7.820 | 8.040 | 8.040 | 96,200 |
| 2022-03-15 | 8.300 | 8.300 | 7.520 | 7.820 | 7.820 | 633,000 |
| 2022-03-14 | 8.500 | 8.500 | 8.300 | 8.470 | 8.470 | 700,200 |
| 2022-03-11 | 8.400 | 8.500 | 8.300 | 8.500 | 8.500 | 80,000 |
| 2022-03-10 | 8.300 | 8.600 | 8.300 | 8.300 | 8.300 | 93,800 |
| 2022-03-09 | 8.250 | 8.360 | 8.200 | 8.340 | 8.340 | 240,500 |
| 2022-03-08 | 8.250 | 8.360 | 8.110 | 8.270 | 8.270 | 610,200 |
| 2022-03-07 | 8.500 | 8.500 | 8.170 | 8.250 | 8.250 | 830,400 |
| 2022-03-04 | 8.890 | 8.890 | 8.510 | 8.530 | 8.530 | 172,000 |
| 2022-03-03 | 8.410 | 8.900 | 8.410 | 8.900 | 8.900 | 1,377,600 |
| 2022-03-02 | 8.550 | 8.650 | 8.450 | 8.550 | 8.550 | 764,600 |
| 2022-03-01 | 8.630 | 8.630 | 8.310 | 8.550 | 8.550 | 501,900 |
| 2022-02-28 | 8.210 | 8.760 | 8.210 | 8.300 | 8.300 | 469,900 |
| 2022-02-24 | 8.640 | 8.640 | 8.150 | 8.180 | 8.180 | 1,379,700 |
| 2022-02-23 | 8.450 | 8.670 | 8.350 | 8.670 | 8.670 | 203,000 |
| 2022-02-22 | 8.250 | 8.690 | 8.210 | 8.450 | 8.450 | 451,700 |
| 2022-02-21 | 8.780 | 8.780 | 8.180 | 8.200 | 8.200 | 5,396,500 |
| 2022-02-18 | 8.800 | 8.840 | 8.790 | 8.800 | 8.800 | 235,700 |
| 2022-02-17 | 8.800 | 8.840 | 8.700 | 8.800 | 8.800 | 1,228,200 |
| 2022-02-16 | 8.610 | 8.890 | 8.610 | 8.770 | 8.770 | 1,234,000 |
| 2022-02-15 | 9.150 | 9.330 | 8.550 | 8.560 | 8.560 | 1,472,300 |
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.