Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.360 | 2.360 | 2.230 | 2.250 | 2.250 | 1,083,000 |
| 2025-10-21 | 2.320 | 2.340 | 2.180 | 2.240 | 2.240 | 2,412,000 |
| 2025-10-20 | 2.000 | 2.370 | 2.000 | 2.270 | 2.270 | 5,759,000 |
| 2025-10-17 | 2.000 | 2.050 | 1.990 | 2.000 | 2.000 | 746,000 |
| 2025-10-16 | 2.000 | 2.050 | 1.950 | 2.000 | 2.000 | 1,436,000 |
| 2025-10-15 | 2.040 | 2.120 | 1.970 | 2.010 | 2.010 | 2,084,000 |
| 2025-10-14 | 2.000 | 2.070 | 2.000 | 2.030 | 2.030 | 806,000 |
| 2025-10-13 | 1.930 | 2.040 | 1.920 | 2.040 | 2.040 | 985,000 |
| 2025-10-10 | 1.870 | 1.930 | 1.820 | 1.930 | 1.930 | 974,000 |
| 2025-10-09 | 1.880 | 1.930 | 1.850 | 1.860 | 1.860 | 187,000 |
| 2025-10-08 | 1.860 | 1.930 | 1.850 | 1.880 | 1.880 | 3,773,000 |
| 2025-10-07 | 1.920 | 1.920 | 1.840 | 1.840 | 1.840 | 459,000 |
| 2025-10-06 | 1.860 | 1.930 | 1.860 | 1.920 | 1.920 | 964,000 |
| 2025-10-03 | 1.810 | 1.840 | 1.760 | 1.840 | 1.840 | 75,000 |
| 2025-10-02 | 1.760 | 1.810 | 1.760 | 1.790 | 1.790 | 81,000 |
| 2025-10-01 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 104,000 |
| 2025-09-30 | 1.800 | 1.820 | 1.680 | 1.820 | 1.820 | 192,000 |
| 2025-09-29 | 1.740 | 1.810 | 1.680 | 1.800 | 1.800 | 543,000 |
| 2025-09-26 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 82,000 |
| 2025-09-25 | 1.740 | 1.750 | 1.680 | 1.700 | 1.700 | 587,000 |
| 2025-09-24 | 1.820 | 1.820 | 1.730 | 1.740 | 1.740 | 173,000 |
| 2025-09-23 | 1.830 | 1.830 | 1.780 | 1.820 | 1.820 | 65,000 |
| 2025-09-22 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 236,000 |
| 2025-09-19 | 1.830 | 1.860 | 1.760 | 1.780 | 1.780 | 242,000 |
| 2025-09-18 | 1.730 | 1.830 | 1.730 | 1.820 | 1.820 | 359,000 |
| 2025-09-17 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 587,000 |
| 2025-09-16 | 1.820 | 1.860 | 1.710 | 1.720 | 1.720 | 1,498,000 |
| 2025-09-15 | 1.940 | 1.940 | 1.800 | 1.820 | 1.820 | 841,000 |
| 2025-09-12 | 1.990 | 1.990 | 1.930 | 1.950 | 1.950 | 206,000 |
| 2025-09-11 | 1.970 | 2.000 | 1.950 | 1.980 | 1.980 | 251,000 |
| 2025-09-10 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 17,000 |
| 2025-09-09 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 54,000 |
| 2025-09-08 | 1.900 | 1.970 | 1.900 | 1.940 | 1.940 | 305,000 |
| 2025-09-05 | 2.050 | 2.050 | 1.900 | 1.910 | 1.910 | 1,103,000 |
| 2025-09-04 | 1.990 | 2.070 | 1.990 | 2.010 | 2.010 | 658,000 |
| 2025-09-03 | 2.030 | 2.070 | 1.990 | 2.000 | 2.000 | 508,000 |
| 2025-09-02 | 1.990 | 2.070 | 1.990 | 2.020 | 2.020 | 316,000 |
| 2025-09-01 | 1.910 | 1.980 | 1.910 | 1.950 | 1.950 | 174,000 |
| 2025-08-29 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 106,000 |
| 2025-08-28 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 109,000 |
| 2025-08-27 | 2.010 | 2.010 | 1.900 | 1.950 | 1.950 | 555,000 |
| 2025-08-26 | 2.000 | 2.020 | 1.950 | 2.020 | 2.020 | 367,000 |
| 2025-08-22 | 2.000 | 2.000 | 1.890 | 2.000 | 2.000 | 648,000 |
| 2025-08-20 | 2.060 | 2.080 | 2.000 | 2.000 | 2.000 | 735,000 |
| 2025-08-19 | 2.210 | 2.210 | 2.030 | 2.040 | 2.040 | 1,220,000 |
| 2025-08-18 | 2.130 | 2.260 | 2.110 | 2.220 | 2.220 | 468,000 |
| 2025-08-15 | 2.180 | 2.180 | 2.150 | 2.150 | 2.150 | 92,000 |
| 2025-08-14 | 2.110 | 2.200 | 2.100 | 2.100 | 2.100 | 91,000 |
| 2025-08-13 | 2.060 | 2.200 | 2.060 | 2.150 | 2.150 | 363,000 |
| 2025-08-12 | 2.070 | 2.100 | 2.030 | 2.030 | 2.030 | 554,000 |
| 2025-08-11 | 2.120 | 2.120 | 2.030 | 2.070 | 2.070 | 1,131,000 |
| 2025-08-08 | 2.170 | 2.170 | 2.110 | 2.150 | 2.150 | 43,000 |
| 2025-08-07 | 2.220 | 2.220 | 2.120 | 2.180 | 2.180 | 644,000 |
| 2025-08-06 | 2.250 | 2.250 | 2.160 | 2.220 | 2.220 | 564,000 |
| 2025-08-05 | 2.320 | 2.320 | 2.220 | 2.220 | 2.220 | 626,000 |
| 2025-08-04 | 2.140 | 2.320 | 2.140 | 2.290 | 2.290 | 2,818,000 |
| 2025-08-01 | 2.050 | 2.160 | 1.970 | 2.140 | 2.140 | 1,286,000 |
| 2025-07-31 | 2.100 | 2.140 | 1.940 | 1.970 | 1.970 | 789,000 |
| 2025-07-30 | 2.150 | 2.150 | 2.100 | 2.140 | 2.140 | 720,000 |
| 2025-07-29 | 2.150 | 2.180 | 2.110 | 2.150 | 2.150 | 178,000 |
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.