Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 8.670 | 8.800 | 8.670 | 8.710 | 8.710 | 825,500 |
| 2021-11-12 | 8.660 | 8.700 | 8.560 | 8.660 | 8.660 | 324,700 |
| 2021-11-11 | 8.700 | 8.700 | 8.520 | 8.660 | 8.660 | 1,412,000 |
| 2021-11-10 | 8.540 | 8.900 | 8.530 | 8.700 | 8.700 | 1,197,200 |
| 2021-11-09 | 8.480 | 8.550 | 8.400 | 8.500 | 8.500 | 1,351,500 |
| 2021-11-08 | 8.070 | 8.400 | 8.070 | 8.290 | 8.290 | 482,800 |
| 2021-11-05 | 8.180 | 8.180 | 8.050 | 8.050 | 8.050 | 1,308,100 |
| 2021-11-04 | 8.330 | 8.350 | 8.150 | 8.180 | 8.180 | 613,200 |
| 2021-11-03 | 8.510 | 8.510 | 8.200 | 8.330 | 8.330 | 991,900 |
| 2021-11-02 | 8.770 | 8.770 | 8.500 | 8.510 | 8.510 | 1,344,500 |
| 2021-10-29 | 9.100 | 9.250 | 8.860 | 8.880 | 8.880 | 559,100 |
| 2021-10-28 | 8.990 | 9.280 | 8.930 | 9.100 | 9.100 | 1,910,400 |
| 2021-10-27 | 8.930 | 8.990 | 8.860 | 8.920 | 8.920 | 502,000 |
| 2021-10-26 | 8.820 | 9.020 | 8.820 | 8.930 | 8.930 | 635,000 |
| 2021-10-25 | 9.000 | 9.000 | 8.800 | 8.820 | 8.820 | 404,700 |
| 2021-10-22 | 8.800 | 9.050 | 8.800 | 9.000 | 9.000 | 1,813,600 |
| 2021-10-21 | 8.700 | 8.800 | 8.690 | 8.700 | 8.700 | 168,400 |
| 2021-10-20 | 8.710 | 8.710 | 8.590 | 8.600 | 8.600 | 258,800 |
| 2021-10-19 | 8.700 | 8.900 | 8.510 | 8.590 | 8.590 | 300,400 |
| 2021-10-18 | 9.100 | 9.100 | 8.480 | 8.650 | 8.650 | 1,008,500 |
| 2021-10-15 | 9.020 | 9.100 | 9.000 | 9.020 | 9.020 | 1,391,100 |
| 2021-10-14 | 9.000 | 9.100 | 8.910 | 9.020 | 9.020 | 1,385,200 |
← NewerPage 21 of 21 · 1,222 trading days
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.