Integrated Micro-Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	9.200	9.400	9.120	9.150	9.150	1,966,900
2022-02-11	9.730	9.730	9.280	9.280	9.280	3,024,500
2022-02-10	10.000	10.000	9.710	9.740	9.740	1,859,300
2022-02-09	10.240	10.260	10.000	10.020	10.020	576,700
2022-02-08	10.120	10.200	10.100	10.160	10.160	352,800
2022-02-07	10.260	10.300	10.000	10.260	10.260	1,277,900
2022-02-04	10.540	10.600	10.220	10.380	10.380	951,900
2022-02-03	10.620	10.700	10.480	10.520	10.520	858,000
2022-02-02	10.420	10.660	10.360	10.560	10.560	1,173,700
2022-01-31	10.200	10.500	9.970	10.400	10.400	2,011,900
2022-01-28	10.200	10.220	9.950	10.140	10.140	1,841,600
2022-01-27	9.910	10.200	9.710	10.120	10.120	2,272,700
2022-01-26	10.360	10.360	9.900	9.920	9.920	2,265,300
2022-01-25	9.860	10.400	9.860	10.220	10.220	6,234,600
2022-01-24	9.750	10.000	9.750	9.860	9.860	2,439,000
2022-01-21	9.680	9.850	9.610	9.700	9.700	444,400
2022-01-20	9.800	9.920	9.510	9.680	9.680	1,364,600
2022-01-19	9.950	9.970	9.700	9.800	9.800	1,075,900
2022-01-18	9.990	10.000	9.800	10.000	10.000	1,236,100
2022-01-17	9.860	10.100	9.860	9.990	9.990	2,191,100
2022-01-14	9.490	9.900	9.450	9.850	9.850	1,838,600
2022-01-13	9.510	9.650	9.320	9.610	9.610	1,024,300
2022-01-12	9.450	9.650	9.440	9.510	9.510	1,419,300
2022-01-11	8.880	9.450	8.880	9.430	9.430	3,052,300
2022-01-10	8.460	8.940	8.460	8.880	8.880	434,700
2022-01-07	8.420	8.560	8.380	8.450	8.450	439,600
2022-01-06	8.470	8.490	8.400	8.450	8.450	162,000
2022-01-05	8.550	8.580	8.450	8.470	8.470	636,100
2022-01-03	8.360	8.570	8.200	8.550	8.550	164,200
2021-12-31	8.480	8.480	8.330	8.400	8.400	46,100
2021-12-29	8.420	8.500	8.300	8.480	8.480	249,700
2021-12-28	8.500	8.580	8.420	8.420	8.420	68,600
2021-12-27	8.510	8.610	8.500	8.500	8.500	284,300
2021-12-24	8.700	8.820	8.590	8.620	8.620	103,400
2021-12-23	8.700	8.850	8.700	8.800	8.800	59,700
2021-12-22	8.700	8.880	8.700	8.740	8.740	853,000
2021-12-21	8.300	8.700	8.210	8.680	8.680	456,100
2021-12-20	8.480	8.480	8.300	8.310	8.310	24,900
2021-12-17	8.440	8.500	8.300	8.450	8.450	124,300
2021-12-16	8.300	8.490	8.200	8.440	8.440	172,100
2021-12-15	8.300	8.300	8.150	8.160	8.160	205,900
2021-12-14	8.300	8.300	8.150	8.290	8.290	76,000
2021-12-13	8.500	8.500	8.150	8.150	8.150	589,800
2021-12-10	8.250	8.380	8.150	8.330	8.330	528,000
2021-12-09	8.220	8.290	8.150	8.150	8.150	912,400
2021-12-07	8.480	8.480	8.150	8.210	8.210	452,500
2021-12-06	8.520	8.560	8.480	8.490	8.490	266,300
2021-12-03	8.560	8.560	8.480	8.500	8.500	685,300
2021-12-02	8.510	8.550	8.480	8.550	8.550	667,000
2021-12-01	8.510	8.690	8.500	8.510	8.510	505,900
2021-11-29	8.800	8.800	8.150	8.610	8.610	498,900
2021-11-26	8.990	8.990	8.920	8.950	8.950	141,400
2021-11-25	8.930	9.000	8.910	8.940	8.940	291,400
2021-11-24	9.000	9.000	8.900	8.980	8.980	147,000
2021-11-23	8.820	9.000	8.800	8.990	8.990	152,200
2021-11-22	9.040	9.040	8.810	8.810	8.810	508,900
2021-11-19	9.080	9.100	8.910	9.030	9.030	403,300
2021-11-18	9.180	9.200	9.010	9.080	9.080	260,000
2021-11-17	8.940	9.250	8.940	9.180	9.180	1,892,100
2021-11-16	8.710	8.960	8.710	8.940	8.940	831,600

← NewerPage 20 of 21 · 1,218 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.