Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.620 | 3.650 | 3.470 | 3.570 | 3.570 | 1,306,000 |
| 2026-01-22 | 3.630 | 3.650 | 3.440 | 3.620 | 3.620 | 3,640,000 |
| 2026-01-21 | 3.850 | 3.850 | 3.520 | 3.630 | 3.630 | 1,786,000 |
| 2026-01-20 | 3.950 | 3.950 | 3.570 | 3.860 | 3.860 | 1,937,000 |
| 2026-01-19 | 3.820 | 3.990 | 3.820 | 3.940 | 3.940 | 222,000 |
| 2026-01-16 | 3.920 | 3.920 | 3.770 | 3.890 | 3.890 | 1,650,000 |
| 2026-01-15 | 4.000 | 4.180 | 3.890 | 3.920 | 3.920 | 1,432,000 |
| 2026-01-14 | 4.050 | 4.160 | 4.000 | 4.010 | 4.010 | 482,000 |
| 2026-01-13 | 4.120 | 4.120 | 3.960 | 4.030 | 4.030 | 1,603,000 |
| 2026-01-12 | 4.070 | 4.160 | 3.920 | 4.100 | 4.100 | 1,330,000 |
| 2026-01-09 | 4.200 | 4.250 | 4.100 | 4.110 | 4.110 | 1,801,000 |
| 2026-01-08 | 4.030 | 4.200 | 4.030 | 4.200 | 4.200 | 2,283,000 |
| 2026-01-07 | 4.010 | 4.100 | 3.950 | 4.030 | 4.030 | 1,546,000 |
| 2026-01-06 | 3.890 | 4.050 | 3.890 | 4.010 | 4.010 | 1,747,000 |
| 2026-01-05 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 524,000 |
| 2026-01-02 | 3.500 | 3.900 | 3.310 | 3.860 | 3.860 | 1,318,000 |
| 2025-12-29 | 3.650 | 3.650 | 3.420 | 3.470 | 3.470 | 302,000 |
| 2025-12-26 | 3.420 | 3.650 | 3.420 | 3.450 | 3.450 | 738,000 |
| 2025-12-23 | 3.500 | 3.530 | 3.380 | 3.420 | 3.420 | 534,000 |
| 2025-12-22 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 533,000 |
| 2025-12-19 | 3.520 | 3.590 | 3.450 | 3.500 | 3.500 | 458,000 |
| 2025-12-18 | 3.450 | 3.520 | 3.450 | 3.520 | 3.520 | 303,000 |
| 2025-12-17 | 3.390 | 3.480 | 3.390 | 3.470 | 3.470 | 170,000 |
| 2025-12-16 | 3.350 | 3.600 | 3.350 | 3.450 | 3.450 | 604,000 |
| 2025-12-15 | 3.390 | 3.470 | 3.330 | 3.360 | 3.360 | 791,000 |
| 2025-12-12 | 3.400 | 3.490 | 3.310 | 3.390 | 3.390 | 1,126,000 |
| 2025-12-11 | 3.460 | 3.580 | 3.420 | 3.450 | 3.450 | 1,255,000 |
| 2025-12-10 | 3.640 | 3.640 | 3.360 | 3.460 | 3.460 | 1,319,000 |
| 2025-12-09 | 3.660 | 3.700 | 3.540 | 3.640 | 3.640 | 1,144,000 |
| 2025-12-05 | 3.640 | 3.750 | 3.530 | 3.660 | 3.660 | 738,000 |
| 2025-12-04 | 3.680 | 3.850 | 3.500 | 3.640 | 3.640 | 3,059,000 |
| 2025-12-03 | 3.540 | 3.650 | 3.500 | 3.630 | 3.630 | 1,270,000 |
| 2025-12-02 | 3.400 | 3.590 | 3.310 | 3.530 | 3.530 | 860,000 |
| 2025-12-01 | 3.530 | 3.600 | 3.430 | 3.460 | 3.460 | 854,000 |
| 2025-11-28 | 3.490 | 3.680 | 3.450 | 3.530 | 3.530 | 2,139,000 |
| 2025-11-27 | 3.420 | 3.560 | 3.250 | 3.490 | 3.490 | 1,185,000 |
| 2025-11-26 | 3.180 | 3.600 | 3.150 | 3.420 | 3.420 | 4,339,000 |
| 2025-11-25 | 2.970 | 3.200 | 2.830 | 3.180 | 3.180 | 2,870,000 |
| 2025-11-24 | 2.980 | 2.980 | 2.870 | 2.910 | 2.910 | 910,000 |
| 2025-11-21 | 2.850 | 2.980 | 2.750 | 2.980 | 2.980 | 1,917,000 |
| 2025-11-20 | 2.940 | 2.950 | 2.840 | 2.850 | 2.850 | 1,185,000 |
| 2025-11-19 | 2.760 | 2.970 | 2.760 | 2.940 | 2.940 | 4,607,000 |
| 2025-11-18 | 2.760 | 2.800 | 2.690 | 2.790 | 2.790 | 715,000 |
| 2025-11-17 | 2.400 | 2.800 | 2.400 | 2.760 | 2.760 | 1,442,000 |
| 2025-11-14 | 2.830 | 2.920 | 2.480 | 2.590 | 2.590 | 1,828,000 |
| 2025-11-13 | 2.800 | 2.970 | 2.720 | 2.830 | 2.830 | 1,579,000 |
| 2025-11-12 | 2.760 | 2.800 | 2.650 | 2.770 | 2.770 | 2,037,000 |
| 2025-11-11 | 2.750 | 2.800 | 2.550 | 2.760 | 2.760 | 5,870,000 |
| 2025-11-10 | 2.450 | 2.770 | 2.360 | 2.740 | 2.740 | 8,840,000 |
| 2025-11-07 | 2.030 | 2.450 | 1.970 | 2.400 | 2.400 | 3,380,000 |
| 2025-11-06 | 2.080 | 2.080 | 2.010 | 2.030 | 2.030 | 267,000 |
| 2025-11-05 | 2.090 | 2.170 | 2.000 | 2.080 | 2.080 | 976,000 |
| 2025-11-04 | 2.040 | 2.160 | 1.980 | 2.150 | 2.150 | 1,159,000 |
| 2025-11-03 | 2.080 | 2.180 | 1.960 | 1.960 | 1.960 | 523,000 |
| 2025-10-30 | 2.180 | 2.200 | 2.050 | 2.080 | 2.080 | 682,000 |
| 2025-10-29 | 2.170 | 2.230 | 2.120 | 2.180 | 2.180 | 87,000 |
| 2025-10-28 | 2.220 | 2.220 | 2.100 | 2.210 | 2.210 | 163,000 |
| 2025-10-27 | 2.320 | 2.330 | 2.150 | 2.220 | 2.220 | 1,074,000 |
| 2025-10-24 | 2.240 | 2.340 | 2.240 | 2.300 | 2.300 | 1,249,000 |
| 2025-10-23 | 2.240 | 2.300 | 2.210 | 2.220 | 2.220 | 325,000 |
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.