Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.250 | 6.300 | 5.200 | 6.000 | 6.000 | 5,851,500 |
| 2026-07-21 | 4.870 | 5.300 | 4.810 | 5.200 | 5.200 | 1,513,000 |
| 2026-07-20 | 5.020 | 5.020 | 4.710 | 4.870 | 4.870 | 3,407,200 |
| 2026-07-17 | 5.060 | 5.190 | 4.850 | 5.020 | 5.020 | 2,473,800 |
| 2026-07-16 | 5.270 | 5.300 | 5.020 | 5.050 | 5.050 | 2,753,100 |
| 2026-07-15 | 5.250 | 5.390 | 5.250 | 5.300 | 5.300 | 684,500 |
| 2026-07-14 | 5.390 | 5.440 | 5.100 | 5.250 | 5.250 | 1,994,200 |
| 2026-07-13 | 5.360 | 5.580 | 5.250 | 5.390 | 5.390 | 2,919,200 |
| 2026-07-10 | 5.200 | 5.440 | 5.170 | 5.360 | 5.360 | 2,941,100 |
| 2026-07-09 | 5.300 | 5.600 | 5.120 | 5.150 | 5.150 | 3,771,300 |
| 2026-07-08 | 4.600 | 5.470 | 4.600 | 5.320 | 5.320 | 10,796,000 |
| 2026-07-07 | 4.730 | 4.850 | 4.600 | 4.660 | 4.660 | 1,908,000 |
| 2026-07-06 | 4.510 | 4.800 | 4.430 | 4.700 | 4.700 | 2,533,000 |
| 2026-07-03 | 4.620 | 4.620 | 4.400 | 4.550 | 4.550 | 1,378,000 |
| 2026-07-02 | 4.490 | 4.780 | 4.480 | 4.620 | 4.620 | 4,781,000 |
| 2026-07-01 | 4.040 | 4.620 | 4.020 | 4.420 | 4.420 | 4,767,000 |
| 2026-06-30 | 4.010 | 4.030 | 3.940 | 4.000 | 4.000 | 1,240,000 |
| 2026-06-29 | 4.140 | 4.250 | 4.010 | 4.040 | 4.040 | 1,026,000 |
| 2026-06-26 | 3.900 | 4.400 | 3.900 | 4.120 | 4.120 | 5,792,000 |
| 2026-06-25 | 3.200 | 3.890 | 3.200 | 3.890 | 3.890 | 2,869,000 |
| 2026-06-24 | 3.240 | 3.250 | 3.060 | 3.200 | 3.200 | 982,000 |
| 2026-06-23 | 3.350 | 3.350 | 3.160 | 3.240 | 3.240 | 223,000 |
| 2026-06-22 | 3.350 | 3.370 | 3.140 | 3.260 | 3.260 | 812,000 |
| 2026-06-19 | 3.310 | 3.380 | 3.260 | 3.350 | 3.350 | 478,000 |
| 2026-06-18 | 3.320 | 3.320 | 3.210 | 3.310 | 3.310 | 346,000 |
| 2026-06-17 | 3.390 | 3.390 | 3.270 | 3.310 | 3.310 | 749,000 |
| 2026-06-16 | 3.370 | 3.490 | 3.320 | 3.350 | 3.350 | 3,578,000 |
| 2026-06-15 | 3.300 | 3.370 | 3.220 | 3.310 | 3.310 | 2,551,000 |
| 2026-06-11 | 3.160 | 3.250 | 3.140 | 3.250 | 3.250 | 303,000 |
| 2026-06-10 | 3.350 | 3.360 | 3.160 | 3.250 | 3.250 | 1,920,000 |
| 2026-06-09 | 3.440 | 3.540 | 3.250 | 3.390 | 3.390 | 575,000 |
| 2026-06-08 | 3.650 | 3.650 | 3.370 | 3.470 | 3.470 | 1,260,000 |
| 2026-06-05 | 3.670 | 3.670 | 3.560 | 3.670 | 3.670 | 449,000 |
| 2026-06-04 | 3.750 | 3.750 | 3.490 | 3.670 | 3.670 | 1,548,000 |
| 2026-06-03 | 3.830 | 3.840 | 3.700 | 3.750 | 3.750 | 1,145,000 |
| 2026-06-02 | 3.870 | 3.900 | 3.810 | 3.850 | 3.850 | 500,000 |
| 2026-06-01 | 3.840 | 3.920 | 3.800 | 3.870 | 3.870 | 1,056,000 |
| 2026-05-29 | 3.820 | 3.950 | 3.780 | 3.840 | 3.840 | 690,000 |
| 2026-05-28 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 1,153,000 |
| 2026-05-26 | 3.970 | 4.000 | 3.820 | 3.960 | 3.960 | 1,183,000 |
| 2026-05-25 | 4.150 | 4.150 | 3.930 | 3.970 | 3.970 | 953,000 |
| 2026-05-22 | 4.080 | 4.080 | 3.900 | 4.020 | 4.020 | 1,605,000 |
| 2026-05-21 | 4.250 | 4.300 | 4.080 | 4.080 | 4.080 | 1,170,000 |
| 2026-05-20 | 4.360 | 4.370 | 4.100 | 4.240 | 4.240 | 975,000 |
| 2026-05-19 | 4.400 | 4.500 | 4.300 | 4.360 | 4.360 | 1,028,000 |
| 2026-05-18 | 4.500 | 4.500 | 4.240 | 4.400 | 4.400 | 1,310,000 |
| 2026-05-15 | 4.530 | 4.600 | 4.370 | 4.510 | 4.510 | 1,564,000 |
| 2026-05-14 | 4.180 | 4.670 | 4.030 | 4.530 | 4.530 | 3,939,000 |
| 2026-05-13 | 4.060 | 4.200 | 3.830 | 4.180 | 4.180 | 6,087,000 |
| 2026-05-12 | 4.220 | 4.220 | 3.890 | 4.070 | 4.070 | 2,162,000 |
| 2026-05-11 | 4.230 | 4.300 | 4.080 | 4.140 | 4.140 | 1,144,000 |
| 2026-05-08 | 4.110 | 4.250 | 4.060 | 4.220 | 4.220 | 443,000 |
| 2026-05-07 | 4.220 | 4.370 | 4.100 | 4.150 | 4.150 | 2,580,000 |
| 2026-05-06 | 3.970 | 4.250 | 3.900 | 4.130 | 4.130 | 3,772,000 |
| 2026-05-05 | 4.000 | 4.040 | 3.860 | 3.970 | 3.970 | 2,454,000 |
| 2026-05-04 | 3.710 | 4.040 | 3.710 | 3.990 | 3.990 | 5,435,000 |
| 2026-04-30 | 3.490 | 3.700 | 3.380 | 3.680 | 3.680 | 845,000 |
| 2026-04-29 | 3.420 | 3.590 | 3.420 | 3.490 | 3.490 | 171,000 |
| 2026-04-28 | 3.400 | 3.420 | 3.240 | 3.420 | 3.420 | 1,140,000 |
| 2026-04-27 | 3.460 | 3.550 | 3.350 | 3.400 | 3.400 | 643,000 |
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.