Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.560 | 3.630 | 3.450 | 3.460 | 3.460 | 1,014,000 |
| 2026-04-23 | 3.550 | 3.600 | 3.460 | 3.570 | 3.570 | 605,000 |
| 2026-04-22 | 3.580 | 3.580 | 3.400 | 3.550 | 3.550 | 855,000 |
| 2026-04-21 | 3.680 | 3.730 | 3.530 | 3.580 | 3.580 | 880,000 |
| 2026-04-20 | 3.500 | 3.730 | 3.460 | 3.640 | 3.640 | 3,266,000 |
| 2026-04-17 | 3.400 | 3.520 | 3.390 | 3.440 | 3.440 | 825,000 |
| 2026-04-16 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 346,000 |
| 2026-04-15 | 3.400 | 3.400 | 3.330 | 3.400 | 3.400 | 363,000 |
| 2026-04-14 | 3.410 | 3.450 | 3.350 | 3.400 | 3.400 | 595,000 |
| 2026-04-13 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 790,000 |
| 2026-04-10 | 3.490 | 3.600 | 3.260 | 3.410 | 3.410 | 1,018,000 |
| 2026-04-08 | 3.270 | 3.400 | 3.270 | 3.340 | 3.340 | 7,870,000 |
| 2026-04-07 | 3.210 | 3.210 | 3.090 | 3.210 | 3.210 | 205,000 |
| 2026-04-06 | 3.320 | 3.320 | 3.070 | 3.220 | 3.220 | 936,000 |
| 2026-04-01 | 3.350 | 3.390 | 3.200 | 3.320 | 3.320 | 785,000 |
| 2026-03-31 | 2.970 | 3.390 | 2.900 | 3.300 | 3.300 | 800,000 |
| 2026-03-30 | 2.750 | 3.000 | 2.750 | 2.950 | 2.950 | 1,423,000 |
| 2026-03-27 | 2.780 | 2.780 | 2.630 | 2.760 | 2.760 | 773,000 |
| 2026-03-26 | 2.770 | 2.820 | 2.700 | 2.780 | 2.780 | 390,000 |
| 2026-03-25 | 2.700 | 2.900 | 2.700 | 2.770 | 2.770 | 529,000 |
| 2026-03-24 | 2.620 | 2.780 | 2.600 | 2.760 | 2.760 | 203,000 |
| 2026-03-23 | 2.810 | 2.820 | 2.520 | 2.620 | 2.620 | 1,834,000 |
| 2026-03-19 | 3.050 | 3.100 | 2.870 | 2.920 | 2.920 | 949,000 |
| 2026-03-18 | 3.180 | 3.180 | 3.000 | 3.100 | 3.100 | 681,000 |
| 2026-03-17 | 3.140 | 3.200 | 3.030 | 3.190 | 3.190 | 486,000 |
| 2026-03-16 | 3.180 | 3.180 | 3.030 | 3.140 | 3.140 | 499,000 |
| 2026-03-13 | 3.190 | 3.300 | 3.170 | 3.260 | 3.260 | 459,000 |
| 2026-03-12 | 3.350 | 3.350 | 3.190 | 3.280 | 3.280 | 279,000 |
| 2026-03-11 | 3.380 | 3.380 | 3.300 | 3.310 | 3.310 | 448,000 |
| 2026-03-10 | 3.230 | 3.400 | 3.200 | 3.380 | 3.380 | 526,000 |
| 2026-03-09 | 3.480 | 3.480 | 3.000 | 3.150 | 3.150 | 1,276,000 |
| 2026-03-06 | 3.500 | 3.590 | 3.420 | 3.500 | 3.500 | 1,189,000 |
| 2026-03-05 | 3.400 | 3.530 | 3.400 | 3.410 | 3.410 | 340,000 |
| 2026-03-04 | 3.440 | 3.510 | 3.400 | 3.400 | 3.400 | 503,000 |
| 2026-03-03 | 3.550 | 3.550 | 3.410 | 3.510 | 3.510 | 444,000 |
| 2026-03-02 | 3.550 | 3.650 | 3.400 | 3.550 | 3.550 | 1,677,000 |
| 2026-02-27 | 3.500 | 3.640 | 3.470 | 3.610 | 3.610 | 2,264,000 |
| 2026-02-26 | 3.480 | 3.540 | 3.450 | 3.500 | 3.500 | 294,000 |
| 2026-02-25 | 3.450 | 3.500 | 3.450 | 3.490 | 3.490 | 1,089,000 |
| 2026-02-24 | 3.400 | 3.450 | 3.370 | 3.450 | 3.450 | 267,000 |
| 2026-02-23 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 1,214,000 |
| 2026-02-20 | 3.520 | 3.520 | 3.410 | 3.450 | 3.450 | 110,000 |
| 2026-02-19 | 3.390 | 3.520 | 3.330 | 3.520 | 3.520 | 368,000 |
| 2026-02-18 | 3.380 | 3.480 | 3.380 | 3.390 | 3.390 | 494,000 |
| 2026-02-16 | 3.470 | 3.470 | 3.360 | 3.380 | 3.380 | 1,207,000 |
| 2026-02-13 | 3.480 | 3.590 | 3.430 | 3.480 | 3.480 | 916,000 |
| 2026-02-12 | 3.680 | 3.700 | 3.500 | 3.600 | 3.600 | 697,000 |
| 2026-02-11 | 3.530 | 3.750 | 3.530 | 3.680 | 3.680 | 877,000 |
| 2026-02-10 | 3.430 | 3.530 | 3.400 | 3.500 | 3.500 | 1,050,000 |
| 2026-02-09 | 3.650 | 3.650 | 3.370 | 3.500 | 3.500 | 1,216,000 |
| 2026-02-06 | 3.710 | 3.710 | 3.580 | 3.650 | 3.650 | 988,000 |
| 2026-02-05 | 3.780 | 3.780 | 3.650 | 3.690 | 3.690 | 738,000 |
| 2026-02-04 | 3.610 | 3.780 | 3.610 | 3.710 | 3.710 | 868,000 |
| 2026-02-03 | 3.540 | 3.700 | 3.510 | 3.610 | 3.610 | 1,519,000 |
| 2026-02-02 | 3.560 | 3.560 | 3.380 | 3.500 | 3.500 | 748,000 |
| 2026-01-30 | 3.440 | 3.550 | 3.400 | 3.550 | 3.550 | 1,150,000 |
| 2026-01-29 | 3.400 | 3.500 | 3.400 | 3.440 | 3.440 | 961,000 |
| 2026-01-28 | 3.360 | 3.400 | 3.220 | 3.400 | 3.400 | 2,494,000 |
| 2026-01-27 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 812,000 |
| 2026-01-26 | 3.550 | 3.550 | 3.380 | 3.430 | 3.430 | 1,827,000 |
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.